Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.009955 | $0.01118 | $0.009492 | $0.009492 | $18.26 | $145,854 |
| 2018-12-02 | $0.009484 | $0.01142 | $0.009484 | $0.01040 | $212.03 | $159,808 |
| 2018-12-03 | $0.01046 | $0.01119 | $0.009602 | $0.01016 | $612.43 | $156,138 |
| 2018-12-04 | $0.01015 | $0.01088 | $0.009337 | $0.009897 | $355.19 | $152,083 |
| 2018-12-05 | $0.009907 | $0.009907 | $0.008508 | $0.008508 | $394.23 | $130,747 |
| 2018-12-06 | $0.008505 | $0.01100 | $0.007520 | $0.007623 | $516.11 | $117,143 |
| 2018-12-07 | $0.007610 | $0.01120 | $0.007314 | $0.007738 | $136.35 | $118,912 |
| 2018-12-08 | $0.007730 | $0.01150 | $0.007317 | $0.01141 | $34.70 | $175,329 |
| 2018-12-09 | $0.01131 | $0.01151 | $0.008229 | $0.008231 | $251.87 | $126,485 |
| 2018-12-10 | $0.008319 | $0.008406 | $0.007707 | $0.007765 | $77.47 | $119,324 |
| 2018-12-11 | $0.007760 | $0.007954 | $0.006875 | $0.007223 | $128.85 | $110,997 |
| 2018-12-12 | $0.007214 | $0.008136 | $0.006927 | $0.007404 | $222.52 | $113,775 |
| 2018-12-13 | $0.007408 | $0.008114 | $0.007177 | $0.007315 | $123.48 | $112,413 |
| 2018-12-14 | $0.007308 | $0.007343 | $0.006776 | $0.007256 | $148.71 | $111,505 |
| 2018-12-15 | $0.007262 | $0.008050 | $0.006406 | $0.006601 | $123.69 | $101,433 |
| 2018-12-16 | $0.006600 | $0.006941 | $0.006595 | $0.006737 | $64.76 | $103,530 |
| 2018-12-17 | $0.006682 | $0.008155 | $0.006671 | $0.007927 | $102.63 | $121,818 |
| 2018-12-18 | $0.007937 | $0.008450 | $0.007847 | $0.008441 | $57.03 | $129,710 |
| 2018-12-19 | $0.008437 | $0.009164 | $0.007840 | $0.007849 | $86.66 | $120,606 |
| 2018-12-20 | $0.007829 | $0.008681 | $0.007619 | $0.007983 | $142.85 | $122,675 |
| 2018-12-21 | $0.007959 | $0.008500 | $0.007666 | $0.007996 | $148.04 | $122,877 |
| 2018-12-22 | $0.008001 | $0.009957 | $0.007729 | $0.009477 | $54.68 | $145,636 |
| 2018-12-23 | $0.009500 | $0.01096 | $0.008464 | $0.008536 | $17.90 | $131,167 |
| 2018-12-24 | $0.008539 | $0.01103 | $0.008539 | $0.009546 | $323.50 | $146,690 |
| 2018-12-25 | $0.009569 | $0.009569 | $0.007722 | $0.008449 | $36.94 | $129,837 |
| 2018-12-26 | $0.008450 | $0.009234 | $0.007358 | $0.007746 | $352.98 | $119,023 |
| 2018-12-27 | $0.007740 | $0.008661 | $0.007439 | $0.008222 | $62.26 | $126,338 |
| 2018-12-28 | $0.008229 | $0.01218 | $0.007030 | $0.01215 | $35.31 | $186,685 |
| 2018-12-29 | $0.01217 | $0.01217 | $0.008199 | $0.008666 | $270.69 | $133,172 |
| 2018-12-30 | $0.008675 | $0.008707 | $0.007425 | $0.008537 | $271.83 | $131,187 |
| 2018-12-31 | $0.008548 | $0.008548 | $0.007140 | $0.007336 | $86.64 | $112,732 |