Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2942 | $0.4457 | $0.2815 | $0.3453 | $75,466.00 | $0 |
| 2018-03-02 | $0.3444 | $0.3980 | $0.2870 | $0.3152 | $19,619.70 | $0 |
| 2018-03-03 | $0.3148 | $0.4188 | $0.2787 | $0.3836 | $15,481.00 | $0 |
| 2018-03-04 | $0.3831 | $0.3908 | $0.2975 | $0.3096 | $4,399.77 | $0 |
| 2018-03-05 | $0.3069 | $0.3584 | $0.2642 | $0.2642 | $7,002.46 | $0 |
| 2018-03-06 | $0.2645 | $0.2889 | $0.2518 | $0.2599 | $2,573.75 | $0 |
| 2018-03-07 | $0.2596 | $0.3394 | $0.2424 | $0.2921 | $8,242.01 | $0 |
| 2018-03-08 | $0.2918 | $0.4552 | $0.2539 | $0.3363 | $35,044.10 | $0 |
| 2018-03-09 | $0.3344 | $0.3495 | $0.2730 | $0.2954 | $9,977.51 | $0 |
| 2018-03-10 | $0.2957 | $0.3126 | $0.2463 | $0.2485 | $1,494.99 | $0 |
| 2018-03-11 | $0.2472 | $0.2967 | $0.2389 | $0.2634 | $2,410.41 | $0 |
| 2018-03-12 | $0.2629 | $0.2733 | $0.2194 | $0.2418 | $3,274.26 | $0 |
| 2018-03-13 | $0.2406 | $0.3582 | $0.2267 | $0.2599 | $6,255.50 | $3,772,027 |
| 2018-03-14 | $0.2600 | $0.2982 | $0.2179 | $0.2187 | $12,899.00 | $3,176,902 |
| 2018-03-15 | $0.2186 | $0.2200 | $0.1949 | $0.2101 | $9,115.65 | $3,054,844 |
| 2018-03-16 | $0.2099 | $0.2471 | $0.2027 | $0.2080 | $6,343.04 | $3,027,902 |
| 2018-03-17 | $0.2083 | $0.2180 | $0.1906 | $0.1978 | $4,538.89 | $2,881,574 |
| 2018-03-18 | $0.1974 | $0.2009 | $0.1642 | $0.1947 | $12,644.30 | $2,839,950 |
| 2018-03-19 | $0.1940 | $0.2355 | $0.1876 | $0.2002 | $4,855.57 | $2,922,939 |
| 2018-03-20 | $0.2024 | $0.2236 | $0.1982 | $0.2233 | $4,433.60 | $3,262,991 |
| 2018-03-21 | $0.2238 | $0.2429 | $0.2052 | $0.2367 | $3,095.60 | $3,462,240 |
| 2018-03-22 | $0.2870 | $0.2892 | $0.2247 | $0.2338 | $3,612.37 | $3,423,061 |
| 2018-03-23 | $0.2336 | $0.2392 | $0.2214 | $0.2234 | $1,297.20 | $3,274,472 |
| 2018-03-24 | $0.2265 | $0.2432 | $0.2177 | $0.2193 | $1,300.60 | $3,216,340 |
| 2018-03-25 | $0.2162 | $0.2453 | $0.1816 | $0.2235 | $9,865.34 | $3,281,409 |
| 2018-03-26 | $0.2233 | $0.2342 | $0.1816 | $0.1889 | $2,958.25 | $2,776,975 |
| 2018-03-27 | $0.1887 | $0.2123 | $0.1748 | $0.1902 | $4,387.68 | $2,798,581 |
| 2018-03-28 | $0.1902 | $0.2442 | $0.1803 | $0.1914 | $18,493.70 | $2,818,909 |
| 2018-03-29 | $0.1917 | $0.1979 | $0.1445 | $0.1634 | $16,075.40 | $2,408,455 |
| 2018-03-30 | $0.1630 | $0.1638 | $0.1359 | $0.1476 | $5,469.94 | $2,177,147 |
| 2018-03-31 | $0.1476 | $0.1746 | $0.1288 | $0.1516 | $3,453.15 | $2,238,367 |