Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03150 | $0.03150 | $0.02478 | $0.02478 | $512.48 | $380,753 |
| 2018-11-02 | $0.02478 | $0.03075 | $0.02432 | $0.02733 | $392.71 | $419,947 |
| 2018-11-03 | $0.02733 | $0.03008 | $0.02733 | $0.03008 | $132.64 | $462,218 |
| 2018-11-04 | $0.03008 | $0.03240 | $0.02999 | $0.03238 | $211.13 | $497,520 |
| 2018-11-05 | $0.03239 | $0.03262 | $0.02536 | $0.02748 | $837.97 | $422,234 |
| 2018-11-06 | $0.02759 | $0.03258 | $0.02745 | $0.02949 | $458.40 | $452,073 |
| 2018-11-07 | $0.02949 | $0.03264 | $0.02601 | $0.03028 | $166.79 | $465,304 |
| 2018-11-08 | $0.03026 | $0.03304 | $0.02696 | $0.02723 | $204.65 | $418,505 |
| 2018-11-09 | $0.02724 | $0.02905 | $0.02394 | $0.02888 | $1,251.06 | $443,737 |
| 2018-11-10 | $0.02887 | $0.02904 | $0.01658 | $0.02350 | $2,320.68 | $361,121 |
| 2018-11-11 | $0.02350 | $0.02653 | $0.01992 | $0.02352 | $2,135.71 | $361,359 |
| 2018-11-12 | $0.02366 | $0.02434 | $0.02083 | $0.02104 | $132.27 | $323,353 |
| 2018-11-13 | $0.02096 | $0.02321 | $0.02095 | $0.02139 | $293.68 | $328,645 |
| 2018-11-14 | $0.02132 | $0.02249 | $0.01828 | $0.01882 | $162.54 | $289,256 |
| 2018-11-15 | $0.01892 | $0.02153 | $0.01795 | $0.02051 | $333.58 | $315,124 |
| 2018-11-16 | $0.02050 | $0.02454 | $0.01903 | $0.02115 | $336.01 | $325,080 |
| 2018-11-17 | $0.02120 | $0.02410 | $0.01777 | $0.02143 | $695.21 | $329,383 |
| 2018-11-18 | $0.02150 | $0.02153 | $0.01771 | $0.01992 | $509.12 | $306,134 |
| 2018-11-19 | $0.01993 | $0.01993 | $0.01434 | $0.01450 | $677.84 | $222,849 |
| 2018-11-20 | $0.01442 | $0.01677 | $0.01340 | $0.01465 | $190.21 | $225,092 |
| 2018-11-21 | $0.01466 | $0.01762 | $0.01295 | $0.01354 | $137.78 | $208,017 |
| 2018-11-22 | $0.01349 | $0.01499 | $0.01336 | $0.01444 | $155.15 | $221,962 |
| 2018-11-23 | $0.01437 | $0.01537 | $0.01203 | $0.01203 | $180.38 | $184,789 |
| 2018-11-24 | $0.01202 | $0.01354 | $0.01143 | $0.01251 | $122.36 | $192,169 |
| 2018-11-25 | $0.01251 | $0.01256 | $0.01102 | $0.01144 | $261.28 | $175,796 |
| 2018-11-26 | $0.01143 | $0.01292 | $0.01095 | $0.01126 | $266.14 | $173,025 |
| 2018-11-27 | $0.01125 | $0.01134 | $0.009421 | $0.01041 | $631.81 | $160,016 |
| 2018-11-28 | $0.01042 | $0.01295 | $0.009854 | $0.01146 | $1,361.85 | $176,125 |
| 2018-11-29 | $0.01151 | $0.01191 | $0.01082 | $0.01146 | $426.75 | $176,088 |
| 2018-11-30 | $0.01149 | $0.01221 | $0.009745 | $0.009926 | $235.35 | $152,529 |