Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5789 | $0.5890 | $0.4146 | $0.4600 | $33,784.90 | $0 |
| 2018-02-02 | $0.4635 | $0.5263 | $0.3583 | $0.5260 | $30,426.80 | $0 |
| 2018-02-03 | $0.5278 | $0.6203 | $0.4355 | $0.5061 | $30,717.60 | $0 |
| 2018-02-04 | $0.5066 | $0.5812 | $0.4203 | $0.4556 | $18,766.60 | $0 |
| 2018-02-05 | $0.4512 | $0.4697 | $0.3418 | $0.4119 | $20,820.90 | $0 |
| 2018-02-06 | $0.4134 | $0.4707 | $0.2931 | $0.4528 | $20,485.80 | $0 |
| 2018-02-07 | $0.4481 | $0.4889 | $0.3869 | $0.4185 | $17,975.10 | $0 |
| 2018-02-08 | $0.4168 | $0.5058 | $0.4168 | $0.4492 | $9,971.69 | $0 |
| 2018-02-09 | $0.4505 | $0.4876 | $0.4223 | $0.4818 | $13,155.00 | $0 |
| 2018-02-10 | $0.4821 | $0.5081 | $0.3925 | $0.4048 | $11,506.20 | $0 |
| 2018-02-11 | $0.4044 | $0.4447 | $0.3551 | $0.3933 | $7,786.54 | $0 |
| 2018-02-12 | $0.3956 | $0.4717 | $0.3795 | $0.4015 | $8,885.35 | $0 |
| 2018-02-13 | $0.4018 | $0.4684 | $0.3466 | $0.4435 | $17,240.80 | $0 |
| 2018-02-14 | $0.4426 | $0.4989 | $0.3545 | $0.3750 | $7,372.32 | $0 |
| 2018-02-15 | $0.3756 | $0.4488 | $0.3741 | $0.4326 | $9,521.71 | $0 |
| 2018-02-16 | $0.4304 | $0.4967 | $0.4178 | $0.4528 | $9,867.28 | $0 |
| 2018-02-17 | $0.4746 | $0.5919 | $0.4541 | $0.5120 | $24,251.80 | $0 |
| 2018-02-18 | $0.5125 | $0.5335 | $0.4515 | $0.5014 | $12,646.70 | $0 |
| 2018-02-19 | $0.4991 | $0.5377 | $0.4861 | $0.5372 | $4,822.57 | $0 |
| 2018-02-20 | $0.5375 | $0.6152 | $0.4770 | $0.5201 | $33,548.70 | $0 |
| 2018-02-21 | $0.5199 | $0.5334 | $0.4419 | $0.4438 | $11,752.80 | $0 |
| 2018-02-22 | $0.4434 | $0.5088 | $0.4027 | $0.4171 | $29,042.50 | $0 |
| 2018-02-23 | $0.4167 | $0.4279 | $0.3751 | $0.3993 | $8,894.21 | $0 |
| 2018-02-24 | $0.3988 | $0.4479 | $0.3746 | $0.4141 | $9,142.92 | $0 |
| 2018-02-25 | $0.4135 | $0.4346 | $0.2730 | $0.2924 | $38,235.60 | $0 |
| 2018-02-26 | $0.2928 | $0.3694 | $0.1578 | $0.3370 | $48,279.10 | $0 |
| 2018-02-27 | $0.3379 | $0.3949 | $0.2809 | $0.3337 | $12,338.50 | $0 |
| 2018-02-28 | $0.3333 | $0.3529 | $0.2882 | $0.2938 | $8,405.27 | $0 |