Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $5.37 | $5.79 | $4.53 | $5.02 | $22,413.90 | $7,394,532 |
| 2018-01-02 | $5.02 | $6.38 | $4.83 | $5.65 | $19,528.20 | $8,331,090 |
| 2018-01-03 | $5.63 | $8.99 | $5.53 | $7.31 | $143,102 | $10,782,270 |
| 2018-01-04 | $7.35 | $8.86 | $6.62 | $7.91 | $100,300 | $11,680,210 |
| 2018-01-05 | $7.92 | $8.26 | $7.15 | $8.13 | $45,901.70 | $12,008,303 |
| 2018-01-06 | $8.14 | $9.70 | $7.92 | $9.21 | $51,775.50 | $13,609,079 |
| 2018-01-07 | $9.20 | $9.20 | $6.83 | $7.84 | $72,557.50 | $11,593,716 |
| 2018-01-08 | $7.83 | $8.80 | $6.57 | $6.86 | $57,746.40 | $10,146,603 |
| 2018-01-09 | $6.84 | $8.22 | $5.94 | $6.78 | $62,676.70 | $10,042,293 |
| 2018-01-10 | $6.79 | $9.53 | $6.02 | $8.73 | $232,992 | $12,940,922 |
| 2018-01-11 | $8.72 | $16.60 | $7.85 | $10.04 | $261,519 | $14,883,900 |
| 2018-01-12 | $10.11 | $11.24 | $8.02 | $8.77 | $137,749 | $13,015,878 |
| 2018-01-13 | $8.89 | $12.11 | $8.45 | $10.77 | $129,015 | $15,984,964 |
| 2018-01-14 | $10.78 | $13.47 | $9.77 | $13.10 | $182,943 | $19,457,236 |
| 2018-01-15 | $11.13 | $13.63 | $9.94 | $11.72 | $171,435 | $17,417,249 |
| 2018-01-16 | $11.73 | $11.73 | $7.91 | $8.93 | $62,615.10 | $13,285,348 |
| 2018-01-17 | $8.89 | $9.22 | $4.91 | $6.68 | $81,529.30 | $9,933,884 |
| 2018-01-18 | $6.70 | $8.84 | $5.84 | $5.97 | $88,684.50 | $8,885,588 |
| 2018-01-19 | $5.92 | $7.60 | $5.65 | $7.46 | $39,085.20 | $11,111,653 |
| 2018-01-20 | $7.54 | $8.05 | $6.39 | $7.38 | $29,269.50 | $10,997,367 |
| 2018-01-21 | $7.39 | $8.96 | $6.25 | $8.48 | $72,436.20 | $12,657,428 |
| 2018-01-22 | $8.13 | $8.81 | $6.62 | $8.69 | $53,019.90 | $12,965,242 |
| 2018-01-23 | $8.66 | $8.76 | $1.13 | $1.16 | $76,639.50 | $1,734,146 |
| 2018-01-24 | $1.16 | $1.17 | $0.6414 | $0.7187 | $121,426 | $1,074,232 |
| 2018-01-25 | $0.7305 | $0.8764 | $0.6384 | $0.6630 | $82,924.10 | $991,653 |
| 2018-01-26 | $0.6613 | $0.6988 | $0.5129 | $0.6486 | $43,427.70 | $970,673 |
| 2018-01-27 | $0.6482 | $0.7010 | $0.6065 | $0.6648 | $32,828.90 | $995,421 |
| 2018-01-28 | $0.6682 | $4.48 | $0.5971 | $4.24 | $168,010 | $1,037,862 |
| 2018-01-29 | $4.20 | $5.21 | $0.6986 | $0.7133 | $337,419 | $1,068,664 |
| 2018-01-30 | $0.7501 | $0.7959 | $0.5770 | $0.6371 | $82,628.60 | $0 |
| 2018-01-31 | $0.6357 | $0.6444 | $0.5571 | $0.5774 | $38,136.30 | $0 |