Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007351 | $0.007520 | $0.005890 | $0.007265 | $818.40 | $111,633 |
| 2019-01-02 | $0.007283 | $0.007283 | $0.006527 | $0.006849 | $211.77 | $105,250 |
| 2019-01-03 | $0.006855 | $0.008701 | $0.006724 | $0.007057 | $416.31 | $108,441 |
| 2019-01-04 | $0.007063 | $0.007409 | $0.006832 | $0.006835 | $146.11 | $105,027 |
| 2019-01-05 | $0.006817 | $0.007565 | $0.006364 | $0.007421 | $516.06 | $114,030 |
| 2019-01-06 | $0.007421 | $0.008176 | $0.006838 | $0.008134 | $122.98 | $124,995 |
| 2019-01-07 | $0.008136 | $0.008183 | $0.007248 | $0.007283 | $61.87 | $111,915 |
| 2019-01-08 | $0.007294 | $0.008116 | $0.007230 | $0.007680 | $52.44 | $118,017 |
| 2019-01-09 | $0.007693 | $0.007760 | $0.003099 | $0.006443 | $3,560.73 | $99,014.32 |
| 2019-01-10 | $0.006448 | $0.006466 | $0.004713 | $0.004976 | $289.58 | $76,461.33 |
| 2019-01-11 | $0.004975 | $0.005857 | $0.004722 | $0.005153 | $262.88 | $79,191.36 |
| 2019-01-12 | $0.005149 | $0.006135 | $0.005076 | $0.005084 | $158.08 | $78,131.46 |
| 2019-01-13 | $0.005080 | $0.005189 | $0.004729 | $0.005137 | $173.60 | $78,932.87 |
| 2019-01-14 | $0.005142 | $0.009288 | $0.004941 | $0.008497 | $375.18 | $130,564 |
| 2019-01-15 | $0.008491 | $0.01018 | $0.005277 | $0.005359 | $46.80 | $82,343.60 |
| 2019-01-16 | $0.005349 | $0.005390 | $0.005240 | $0.005257 | $23.79 | $80,782.65 |
| 2019-01-17 | $0.005257 | $0.005276 | $0.005170 | $0.005181 | $2.43 | $79,607.76 |
| 2019-01-18 | $0.005179 | $0.007249 | $0.005150 | $0.005266 | $39.62 | $80,914.24 |
| 2019-01-19 | $0.005267 | $0.006043 | $0.005255 | $0.006016 | $11.42 | $92,445.59 |
| 2019-01-20 | $0.006007 | $0.009935 | $0.005317 | $0.006366 | $66.09 | $97,831.68 |
| 2019-01-21 | $0.006368 | $0.006388 | $0.005115 | $0.005120 | $16.42 | $78,672.28 |
| 2019-01-22 | $0.005122 | $0.006140 | $0.005105 | $0.006130 | $2.12 | $94,204.97 |
| 2019-01-23 | $0.006132 | $0.01161 | $0.006122 | $0.01156 | $0 | $177,678 |
| 2019-01-24 | $0.01156 | $0.01156 | $0.004350 | $0.007321 | $42.12 | $112,500 |
| 2019-01-25 | $0.007343 | $0.007696 | $0.005900 | $0.005928 | $9.42 | $91,091.67 |
| 2019-01-26 | $0.005927 | $0.005949 | $0.005296 | $0.005304 | $12.89 | $81,510.59 |
| 2019-01-27 | $0.005304 | $0.005324 | $0.003671 | $0.003713 | $0 | $57,059.14 |
| 2019-01-28 | $0.007446 | $0.007457 | $0.004982 | $0.005024 | $4.13 | $77,208.61 |
| 2019-01-29 | $0.005028 | $0.006857 | $0.002584 | $0.003187 | $144.56 | $48,974.80 |
| 2019-01-30 | $0.003189 | $0.005544 | $0.003174 | $0.004765 | $9.47 | $73,223.17 |
| 2019-01-31 | $0.004764 | $0.004800 | $0.003629 | $0.004136 | $33.65 | $63,561.16 |