Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1520 | $0.2492 | $0.1358 | $0.1523 | $5,830.72 | $2,251,103 |
| 2018-04-02 | $0.1530 | $0.2432 | $0.1354 | $0.1547 | $2,702.14 | $2,289,138 |
| 2018-04-03 | $0.1548 | $0.1628 | $0.1452 | $0.1492 | $2,929.71 | $2,209,285 |
| 2018-04-04 | $0.1491 | $0.1651 | $0.1354 | $0.1556 | $3,506.65 | $2,306,564 |
| 2018-04-05 | $0.1556 | $0.1661 | $0.1339 | $0.1584 | $2,690.68 | $2,351,345 |
| 2018-04-06 | $0.1577 | $0.1690 | $0.1246 | $0.1502 | $4,702.11 | $2,231,233 |
| 2018-04-07 | $0.1504 | $0.1650 | $0.1372 | $0.1461 | $1,462.41 | $2,172,494 |
| 2018-04-08 | $0.1462 | $0.1534 | $0.1394 | $0.1419 | $2,815.92 | $2,111,619 |
| 2018-04-09 | $0.1421 | $0.1453 | $0.1262 | $0.1298 | $4,859.17 | $1,933,340 |
| 2018-04-10 | $0.1299 | $0.1682 | $0.1297 | $0.1538 | $7,535.46 | $2,292,859 |
| 2018-04-11 | $0.1539 | $0.2008 | $0.1367 | $0.1681 | $9,214.90 | $2,508,404 |
| 2018-04-12 | $0.1677 | $0.2048 | $0.1586 | $0.2038 | $8,414.45 | $3,045,213 |
| 2018-04-13 | $0.2041 | $0.2088 | $0.1635 | $0.1660 | $6,828.03 | $2,481,794 |
| 2018-04-14 | $0.1662 | $0.1889 | $0.1550 | $0.1625 | $6,064.35 | $2,432,747 |
| 2018-04-15 | $0.1627 | $0.1966 | $0.1555 | $0.1800 | $4,186.95 | $2,696,547 |
| 2018-04-16 | $0.1799 | $0.1931 | $0.1566 | $0.1667 | $3,493.94 | $2,499,731 |
| 2018-04-17 | $0.1668 | $0.1804 | $0.1588 | $0.1588 | $2,961.15 | $2,383,906 |
| 2018-04-18 | $0.1590 | $0.1854 | $0.1574 | $0.1706 | $3,257.06 | $2,563,437 |
| 2018-04-19 | $0.1707 | $0.1873 | $0.1675 | $0.1871 | $8,411.05 | $2,814,293 |
| 2018-04-20 | $0.1873 | $0.1896 | $0.1756 | $0.1846 | $2,112.73 | $2,779,293 |
| 2018-04-21 | $0.1847 | $0.1896 | $0.1647 | $0.1683 | $4,768.58 | $2,535,286 |
| 2018-04-22 | $0.1683 | $0.2039 | $0.1659 | $0.1913 | $10,719.20 | $2,884,929 |
| 2018-04-23 | $0.1909 | $0.2121 | $0.1844 | $0.1925 | $5,103.36 | $2,906,329 |
| 2018-04-24 | $0.2106 | $0.2184 | $0.1954 | $0.2022 | $4,219.40 | $3,055,714 |
| 2018-04-25 | $0.2004 | $0.2053 | $0.1765 | $0.1879 | $5,653.37 | $2,842,388 |
| 2018-04-26 | $0.1895 | $0.2093 | $0.1806 | $0.1906 | $7,161.67 | $2,885,740 |
| 2018-04-27 | $0.1909 | $0.2178 | $0.1824 | $0.1824 | $7,681.15 | $2,764,509 |
| 2018-04-28 | $0.1818 | $0.2520 | $0.1813 | $0.2274 | $24,751.40 | $3,449,956 |
| 2018-04-29 | $0.2301 | $0.2495 | $0.2028 | $0.2282 | $11,711.20 | $3,464,946 |
| 2018-04-30 | $0.2281 | $0.2587 | $0.2270 | $0.2297 | $13,372.90 | $3,491,403 |