Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05082 | $0.06571 | $0.05082 | $0.05766 | $543.34 | $886,029 |
| 2018-09-02 | $0.05770 | $0.06184 | $0.05269 | $0.05873 | $159.80 | $902,471 |
| 2018-09-03 | $0.05872 | $0.06231 | $0.05243 | $0.06138 | $730.25 | $943,249 |
| 2018-09-04 | $0.06138 | $0.06158 | $0.04353 | $0.04827 | $2,162.15 | $741,676 |
| 2018-09-05 | $0.04830 | $0.05035 | $0.04051 | $0.04849 | $789.40 | $745,058 |
| 2018-09-06 | $0.04857 | $0.04857 | $0.03578 | $0.03833 | $490.46 | $589,036 |
| 2018-09-07 | $0.03829 | $0.04046 | $0.03720 | $0.04012 | $195.95 | $616,507 |
| 2018-09-08 | $0.04017 | $0.04354 | $0.03803 | $0.03898 | $192.88 | $599,058 |
| 2018-09-09 | $0.03897 | $0.04272 | $0.03467 | $0.04166 | $666.94 | $640,179 |
| 2018-09-10 | $0.04164 | $0.04173 | $0.03498 | $0.03523 | $207.03 | $541,378 |
| 2018-09-11 | $0.03529 | $0.03546 | $0.02871 | $0.02892 | $474.31 | $444,443 |
| 2018-09-12 | $0.02893 | $0.03222 | $0.02731 | $0.03217 | $858.75 | $494,394 |
| 2018-09-13 | $0.03220 | $0.03372 | $0.02698 | $0.02731 | $216.45 | $419,672 |
| 2018-09-14 | $0.02740 | $0.03509 | $0.02715 | $0.03494 | $440.30 | $536,858 |
| 2018-09-15 | $0.03494 | $0.03498 | $0.02836 | $0.02870 | $297.13 | $441,063 |
| 2018-09-16 | $0.02878 | $0.02954 | $0.02840 | $0.02859 | $294.66 | $439,288 |
| 2018-09-17 | $0.02866 | $0.02879 | $0.02680 | $0.02699 | $792.63 | $414,691 |
| 2018-09-18 | $0.02699 | $0.02754 | $0.02547 | $0.02595 | $117.72 | $398,694 |
| 2018-09-19 | $0.02588 | $0.02739 | $0.02570 | $0.02706 | $315.36 | $415,760 |
| 2018-09-20 | $0.02708 | $0.03796 | $0.02706 | $0.03189 | $472.10 | $489,981 |
| 2018-09-21 | $0.03190 | $0.03213 | $0.02623 | $0.02643 | $849.21 | $406,190 |
| 2018-09-22 | $0.02645 | $0.03330 | $0.02610 | $0.03268 | $250.81 | $502,219 |
| 2018-09-23 | $0.03270 | $0.03467 | $0.02736 | $0.03425 | $207.36 | $526,378 |
| 2018-09-24 | $0.03426 | $0.03446 | $0.02871 | $0.02917 | $229.95 | $448,222 |
| 2018-09-25 | $0.02914 | $0.03175 | $0.02724 | $0.02767 | $217.04 | $425,177 |
| 2018-09-26 | $0.02762 | $0.03109 | $0.02746 | $0.02773 | $73.85 | $426,159 |
| 2018-09-27 | $0.02777 | $0.03614 | $0.02612 | $0.02713 | $114.87 | $416,922 |
| 2018-09-28 | $0.02714 | $0.02754 | $0.02330 | $0.02597 | $2,444.40 | $399,003 |
| 2018-09-29 | $0.02595 | $0.02595 | $0.02394 | $0.02530 | $76.72 | $388,812 |
| 2018-09-30 | $0.02529 | $0.02570 | $0.02001 | $0.02098 | $594.65 | $322,460 |