Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02092 | $0.02288 | $0.01761 | $0.02072 | $1,579.11 | $318,468 |
| 2018-10-02 | $0.02067 | $0.02857 | $0.02023 | $0.02402 | $875.58 | $369,165 |
| 2018-10-03 | $0.02404 | $0.03220 | $0.02065 | $0.02542 | $1,221.06 | $390,571 |
| 2018-10-04 | $0.02545 | $0.02586 | $0.02122 | $0.02426 | $346.75 | $372,847 |
| 2018-10-05 | $0.02432 | $0.02490 | $0.02022 | $0.02038 | $713.03 | $313,229 |
| 2018-10-06 | $0.02039 | $0.03184 | $0.01926 | $0.02604 | $710.63 | $400,108 |
| 2018-10-07 | $0.02612 | $0.02794 | $0.02345 | $0.02578 | $336.48 | $396,146 |
| 2018-10-08 | $0.02589 | $0.03915 | $0.02589 | $0.03813 | $915.20 | $585,904 |
| 2018-10-09 | $0.03826 | $0.04873 | $0.03324 | $0.04413 | $1,441.29 | $678,182 |
| 2018-10-10 | $0.04396 | $0.07203 | $0.03464 | $0.04175 | $6,796.64 | $641,590 |
| 2018-10-11 | $0.04161 | $0.04307 | $0.03249 | $0.03269 | $873.07 | $502,264 |
| 2018-10-12 | $0.03264 | $0.05670 | $0.03095 | $0.03113 | $3,929.16 | $478,316 |
| 2018-10-13 | $0.03113 | $0.03592 | $0.02969 | $0.02988 | $711.87 | $459,208 |
| 2018-10-14 | $0.02989 | $0.03722 | $0.02989 | $0.03293 | $128.45 | $505,979 |
| 2018-10-15 | $0.03260 | $0.05135 | $0.03237 | $0.04173 | $885.08 | $641,238 |
| 2018-10-16 | $0.04170 | $0.05094 | $0.03654 | $0.04513 | $1,498.05 | $693,451 |
| 2018-10-17 | $0.04528 | $0.04999 | $0.03822 | $0.04705 | $1,178.82 | $723,068 |
| 2018-10-18 | $0.04724 | $0.04856 | $0.03406 | $0.04476 | $2,410.75 | $687,810 |
| 2018-10-19 | $0.04475 | $0.04487 | $0.03706 | $0.03708 | $318.58 | $569,792 |
| 2018-10-20 | $0.03708 | $0.04753 | $0.03617 | $0.04633 | $2,159.84 | $711,885 |
| 2018-10-21 | $0.04635 | $0.04666 | $0.03570 | $0.03677 | $2,425.83 | $564,966 |
| 2018-10-22 | $0.03676 | $0.03676 | $0.03277 | $0.03285 | $887.91 | $504,833 |
| 2018-10-23 | $0.03284 | $0.03442 | $0.03252 | $0.03276 | $218.39 | $503,468 |
| 2018-10-24 | $0.03262 | $0.03552 | $0.02994 | $0.03545 | $361.00 | $544,688 |
| 2018-10-25 | $0.03546 | $0.03546 | $0.03229 | $0.03265 | $417.66 | $501,672 |
| 2018-10-26 | $0.03260 | $0.03629 | $0.02922 | $0.02948 | $893.44 | $453,075 |
| 2018-10-27 | $0.02937 | $0.03420 | $0.02936 | $0.03156 | $26.26 | $485,022 |
| 2018-10-28 | $0.03165 | $0.03322 | $0.007145 | $0.02446 | $12,157.20 | $375,868 |
| 2018-10-29 | $0.02434 | $0.02632 | $0.02346 | $0.02424 | $928.74 | $372,420 |
| 2018-10-30 | $0.02424 | $0.02590 | $0.02361 | $0.02495 | $845.82 | $383,430 |
| 2018-10-31 | $0.02503 | $0.03150 | $0.02304 | $0.03150 | $1,338.51 | $484,119 |