Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1266 | $0.1305 | $0.1066 | $0.1116 | $2,721.93 | $1,715,364 |
| 2018-07-02 | $0.1116 | $0.1298 | $0.1077 | $0.1116 | $3,595.59 | $1,714,303 |
| 2018-07-03 | $0.1111 | $0.1134 | $0.1034 | $0.1131 | $1,922.04 | $1,737,753 |
| 2018-07-04 | $0.1130 | $0.1132 | $0.09841 | $0.09844 | $2,669.39 | $1,512,625 |
| 2018-07-05 | $0.1002 | $0.1066 | $0.09766 | $0.1019 | $1,179.62 | $1,566,491 |
| 2018-07-06 | $0.1019 | $0.1030 | $0.08506 | $0.09144 | $2,174.49 | $1,405,114 |
| 2018-07-07 | $0.09128 | $0.09623 | $0.08372 | $0.09142 | $1,504.21 | $1,404,825 |
| 2018-07-08 | $0.09132 | $0.09768 | $0.09044 | $0.09621 | $459.68 | $1,478,359 |
| 2018-07-09 | $0.09615 | $0.1031 | $0.08956 | $0.09496 | $1,082.08 | $1,459,174 |
| 2018-07-10 | $0.09489 | $0.09508 | $0.08653 | $0.08919 | $252.01 | $1,370,558 |
| 2018-07-11 | $0.08921 | $0.09243 | $0.07463 | $0.08491 | $746.34 | $1,304,785 |
| 2018-07-12 | $0.08491 | $0.09137 | $0.07013 | $0.08838 | $1,377.48 | $1,358,106 |
| 2018-07-13 | $0.08845 | $0.08877 | $0.06592 | $0.07798 | $559.82 | $1,198,233 |
| 2018-07-14 | $0.07772 | $0.09170 | $0.07764 | $0.08788 | $939.45 | $1,350,380 |
| 2018-07-15 | $0.08786 | $0.1049 | $0.08240 | $0.1032 | $794.71 | $1,586,422 |
| 2018-07-16 | $0.1036 | $0.1115 | $0.08342 | $0.09103 | $1,069.72 | $1,398,892 |
| 2018-07-17 | $0.09150 | $0.09659 | $0.08369 | $0.09645 | $1,260.31 | $1,482,145 |
| 2018-07-18 | $0.09642 | $0.1086 | $0.09182 | $0.09983 | $1,945.83 | $1,534,125 |
| 2018-07-19 | $0.09960 | $0.1035 | $0.08267 | $0.08337 | $745.93 | $1,281,107 |
| 2018-07-20 | $0.08343 | $0.1324 | $0.07953 | $0.1324 | $2,732.49 | $2,034,467 |
| 2018-07-21 | $0.1289 | $0.1432 | $0.1155 | $0.1373 | $2,197.09 | $2,109,994 |
| 2018-07-22 | $0.1372 | $0.1528 | $0.1303 | $0.1442 | $2,012.85 | $2,215,732 |
| 2018-07-23 | $0.1441 | $0.1636 | $0.1347 | $0.1476 | $2,195.21 | $2,267,810 |
| 2018-07-24 | $0.1433 | $0.1492 | $0.1157 | $0.1255 | $3,871.85 | $1,928,699 |
| 2018-07-25 | $0.1214 | $0.1551 | $0.1198 | $0.1497 | $2,203.45 | $2,300,787 |
| 2018-07-26 | $0.1416 | $0.1480 | $0.1221 | $0.1318 | $3,695.07 | $2,024,710 |
| 2018-07-27 | $0.1303 | $0.1638 | $0.1176 | $0.1625 | $1,888.60 | $2,497,311 |
| 2018-07-28 | $0.1549 | $0.1605 | $0.1255 | $0.1446 | $2,590.22 | $2,222,678 |
| 2018-07-29 | $0.1450 | $0.1707 | $0.1299 | $0.1561 | $2,077.97 | $2,398,519 |
| 2018-07-30 | $0.1559 | $0.1603 | $0.09883 | $0.1076 | $6,170.19 | $1,653,897 |
| 2018-07-31 | $0.1075 | $0.1594 | $0.09867 | $0.1134 | $3,872.78 | $1,742,639 |