Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1134 | $0.1339 | $0.1017 | $0.1307 | $2,332.55 | $2,008,774 |
| 2018-08-02 | $0.1296 | $0.1472 | $0.1117 | $0.1433 | $2,265.98 | $2,202,732 |
| 2018-08-03 | $0.1433 | $0.1433 | $0.1120 | $0.1278 | $2,092.61 | $1,963,981 |
| 2018-08-04 | $0.1348 | $0.1592 | $0.1137 | $0.1254 | $2,005.80 | $1,926,501 |
| 2018-08-05 | $0.1253 | $0.1458 | $0.1133 | $0.1359 | $2,421.31 | $2,088,189 |
| 2018-08-06 | $0.1360 | $0.1391 | $0.1144 | $0.1224 | $2,352.10 | $1,881,031 |
| 2018-08-07 | $0.1257 | $0.1307 | $0.1040 | $0.1053 | $2,858.79 | $1,617,540 |
| 2018-08-08 | $0.1053 | $0.1078 | $0.08794 | $0.1006 | $2,371.36 | $1,546,192 |
| 2018-08-09 | $0.1008 | $0.1218 | $0.09503 | $0.1185 | $2,159.47 | $1,821,393 |
| 2018-08-10 | $0.1166 | $0.1246 | $0.1017 | $0.1117 | $1,091.41 | $1,716,992 |
| 2018-08-11 | $0.1164 | $0.1165 | $0.05595 | $0.05864 | $604.45 | $901,083 |
| 2018-08-12 | $0.05846 | $0.07396 | $0.05532 | $0.06583 | $981.56 | $1,011,527 |
| 2018-08-13 | $0.06580 | $0.07270 | $0.05703 | $0.05726 | $3,985.29 | $879,922 |
| 2018-08-14 | $0.05721 | $0.05721 | $0.03946 | $0.05371 | $2,511.82 | $825,274 |
| 2018-08-15 | $0.05366 | $0.05863 | $0.04607 | $0.05595 | $723.95 | $859,766 |
| 2018-08-16 | $0.05587 | $0.05712 | $0.03058 | $0.03879 | $5,338.76 | $596,108 |
| 2018-08-17 | $0.03880 | $0.03910 | $0.03075 | $0.03828 | $1,388.37 | $588,277 |
| 2018-08-18 | $0.03837 | $0.04101 | $0.03360 | $0.03368 | $736.11 | $517,480 |
| 2018-08-19 | $0.03370 | $0.03901 | $0.03337 | $0.03700 | $307.28 | $568,588 |
| 2018-08-20 | $0.03694 | $0.04003 | $0.03437 | $0.03591 | $282.43 | $551,839 |
| 2018-08-21 | $0.03586 | $0.04191 | $0.03517 | $0.03823 | $312.59 | $587,482 |
| 2018-08-22 | $0.03822 | $0.04049 | $0.03591 | $0.03797 | $757.00 | $583,527 |
| 2018-08-23 | $0.03798 | $0.04121 | $0.03694 | $0.04120 | $270.81 | $633,101 |
| 2018-08-24 | $0.04123 | $0.04205 | $0.03413 | $0.04110 | $308.20 | $631,514 |
| 2018-08-25 | $0.04102 | $0.04279 | $0.03712 | $0.04036 | $243.97 | $620,156 |
| 2018-08-26 | $0.04044 | $0.04116 | $0.03311 | $0.03335 | $207.61 | $512,462 |
| 2018-08-27 | $0.03334 | $0.04380 | $0.03286 | $0.04217 | $698.80 | $648,073 |
| 2018-08-28 | $0.04209 | $0.05955 | $0.03756 | $0.05467 | $5,108.98 | $840,047 |
| 2018-08-29 | $0.05471 | $0.05479 | $0.04860 | $0.05453 | $616.93 | $837,891 |
| 2018-08-30 | $0.05456 | $0.05474 | $0.04725 | $0.04752 | $123.21 | $730,215 |
| 2018-08-31 | $0.04758 | $0.08278 | $0.04550 | $0.05088 | $1,885.02 | $781,809 |