Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2139 | $0.2301 | $0.2054 | $0.2148 | $4,018.40 | $3,300,418 |
| 2018-06-02 | $0.2147 | $0.2293 | $0.2084 | $0.2164 | $3,347.08 | $3,325,250 |
| 2018-06-03 | $0.2165 | $0.2214 | $0.1982 | $0.2087 | $6,950.37 | $3,207,573 |
| 2018-06-04 | $0.2081 | $0.2103 | $0.1824 | $0.1833 | $4,819.50 | $2,816,092 |
| 2018-06-05 | $0.1833 | $0.1940 | $0.1674 | $0.1789 | $13,212.30 | $2,749,693 |
| 2018-06-06 | $0.1789 | $0.1917 | $0.1663 | $0.1719 | $2,317.80 | $2,642,234 |
| 2018-06-07 | $0.1732 | $0.1985 | $0.1732 | $0.1865 | $2,794.90 | $2,865,788 |
| 2018-06-08 | $0.1867 | $0.1954 | $0.1789 | $0.1848 | $2,037.67 | $2,840,402 |
| 2018-06-09 | $0.1847 | $0.2290 | $0.1756 | $0.1876 | $12,865.80 | $2,882,291 |
| 2018-06-10 | $0.1878 | $0.1965 | $0.1446 | $0.1536 | $5,782.15 | $2,360,087 |
| 2018-06-11 | $0.1538 | $0.1598 | $0.1445 | $0.1591 | $4,962.04 | $2,444,526 |
| 2018-06-12 | $0.1582 | $0.1695 | $0.1443 | $0.1618 | $4,336.57 | $2,486,078 |
| 2018-06-13 | $0.1622 | $0.1701 | $0.1336 | $0.1534 | $4,106.11 | $2,357,567 |
| 2018-06-14 | $0.1534 | $0.1661 | $0.1412 | $0.1570 | $3,543.98 | $2,413,056 |
| 2018-06-15 | $0.1568 | $0.1595 | $0.1380 | $0.1388 | $1,275.16 | $2,132,783 |
| 2018-06-16 | $0.1383 | $0.1432 | $0.1362 | $0.1396 | $357.57 | $2,145,369 |
| 2018-06-17 | $0.1400 | $0.1425 | $0.1350 | $0.1397 | $3,346.87 | $2,146,521 |
| 2018-06-18 | $0.1391 | $0.1477 | $0.1332 | $0.1355 | $1,760.58 | $2,081,858 |
| 2018-06-19 | $0.1354 | $0.1554 | $0.1343 | $0.1438 | $1,944.14 | $2,209,647 |
| 2018-06-20 | $0.1439 | $0.1614 | $0.1336 | $0.1613 | $5,591.51 | $2,478,963 |
| 2018-06-21 | $0.1614 | $0.1618 | $0.1348 | $0.1452 | $2,840.45 | $2,230,822 |
| 2018-06-22 | $0.1450 | $0.1453 | $0.1182 | $0.1208 | $5,925.63 | $1,856,353 |
| 2018-06-23 | $0.1208 | $0.1287 | $0.1206 | $0.1250 | $1,027.53 | $1,921,369 |
| 2018-06-24 | $0.1250 | $0.1252 | $0.1120 | $0.1243 | $1,152.65 | $1,909,475 |
| 2018-06-25 | $0.1241 | $0.1362 | $0.1187 | $0.1318 | $1,640.16 | $2,024,955 |
| 2018-06-26 | $0.1318 | $0.1321 | $0.1181 | $0.1182 | $1,973.93 | $1,816,246 |
| 2018-06-27 | $0.1136 | $0.1204 | $0.1053 | $0.1199 | $5,621.83 | $1,841,739 |
| 2018-06-28 | $0.1199 | $0.1201 | $0.1063 | $0.1092 | $1,614.40 | $1,678,499 |
| 2018-06-29 | $0.1093 | $0.1107 | $0.07004 | $0.1071 | $2,724.07 | $1,645,215 |
| 2018-06-30 | $0.1072 | $0.1300 | $0.1072 | $0.1266 | $2,772.21 | $1,945,664 |