Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2289 | $0.2289 | $0.1905 | $0.2132 | $15,343.50 | $3,243,027 |
| 2018-05-02 | $0.2128 | $0.2271 | $0.1939 | $0.2122 | $17,053.00 | $3,230,402 |
| 2018-05-03 | $0.2122 | $0.2314 | $0.1993 | $0.2089 | $15,119.70 | $3,183,050 |
| 2018-05-04 | $0.2088 | $0.2171 | $0.2023 | $0.2171 | $5,039.96 | $3,310,902 |
| 2018-05-05 | $0.2170 | $0.2184 | $0.2009 | $0.2011 | $11,123.00 | $3,070,625 |
| 2018-05-06 | $0.2012 | $0.2057 | $0.1906 | $0.2021 | $6,327.51 | $3,088,136 |
| 2018-05-07 | $0.2022 | $0.2023 | $0.1790 | $0.1845 | $7,074.65 | $2,822,046 |
| 2018-05-08 | $0.1849 | $0.1991 | $0.1840 | $0.1985 | $4,440.99 | $3,038,645 |
| 2018-05-09 | $0.1982 | $0.2042 | $0.1766 | $0.1881 | $5,066.41 | $2,882,550 |
| 2018-05-10 | $0.1880 | $0.2033 | $0.1816 | $0.1944 | $2,675.26 | $2,982,061 |
| 2018-05-11 | $0.1946 | $0.1946 | $0.1591 | $0.1592 | $4,496.06 | $2,444,020 |
| 2018-05-12 | $0.1587 | $0.1784 | $0.1562 | $0.1768 | $2,871.83 | $2,716,147 |
| 2018-05-13 | $0.1767 | $0.1902 | $0.1666 | $0.1827 | $3,921.58 | $2,808,132 |
| 2018-05-14 | $0.1827 | $0.2281 | $0.1700 | $0.2107 | $23,632.50 | $3,238,029 |
| 2018-05-15 | $0.2104 | $0.2197 | $0.1907 | $0.2195 | $10,096.70 | $3,373,379 |
| 2018-05-16 | $0.2194 | $0.2195 | $0.1848 | $0.2043 | $14,588.60 | $3,139,237 |
| 2018-05-17 | $0.2044 | $0.2068 | $0.1785 | $0.1796 | $3,910.51 | $2,759,220 |
| 2018-05-18 | $0.1797 | $0.2176 | $0.1760 | $0.1984 | $6,517.76 | $3,048,851 |
| 2018-05-19 | $0.1984 | $0.2640 | $0.1937 | $0.2062 | $16,739.60 | $3,167,881 |
| 2018-05-20 | $0.2063 | $0.2510 | $0.2063 | $0.2510 | $6,447.21 | $3,856,568 |
| 2018-05-21 | $0.2513 | $0.2587 | $0.2163 | $0.2304 | $11,276.60 | $3,540,307 |
| 2018-05-22 | $0.2303 | $0.2504 | $0.2196 | $0.2231 | $3,798.03 | $3,428,238 |
| 2018-05-23 | $0.2229 | $0.2249 | $0.2048 | $0.2071 | $5,012.70 | $3,182,494 |
| 2018-05-24 | $0.2066 | $0.2554 | $0.1915 | $0.2337 | $18,245.00 | $3,590,786 |
| 2018-05-25 | $0.2341 | $0.2644 | $0.2193 | $0.2321 | $8,281.75 | $3,567,337 |
| 2018-05-26 | $0.2319 | $0.2843 | $0.2171 | $0.2285 | $16,241.20 | $3,511,925 |
| 2018-05-27 | $0.2286 | $0.2777 | $0.2193 | $0.2284 | $6,917.71 | $3,510,188 |
| 2018-05-28 | $0.2285 | $0.2628 | $0.2240 | $0.2452 | $6,666.54 | $3,768,532 |
| 2018-05-29 | $0.2452 | $0.2573 | $0.2253 | $0.2259 | $2,551.71 | $3,471,188 |
| 2018-05-30 | $0.2260 | $0.2433 | $0.2200 | $0.2221 | $6,009.01 | $3,413,486 |
| 2018-05-31 | $0.2221 | $0.2303 | $0.1996 | $0.2137 | $14,518.30 | $3,283,837 |