Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004133 | $0.004373 | $0.003307 | $0.003629 | $100.16 | $55,771.96 |
| 2019-02-02 | $0.003626 | $0.003796 | $0.003497 | $0.003613 | $44.30 | $55,512.48 |
| 2019-02-03 | $0.003612 | $0.003620 | $0.003477 | $0.003555 | $69.08 | $54,621.60 |
| 2019-02-04 | $0.003559 | $0.003573 | $0.003443 | $0.003457 | $22.10 | $53,126.64 |
| 2019-02-05 | $0.003450 | $0.005216 | $0.003378 | $0.005180 | $58.73 | $79,605.14 |
| 2019-02-06 | $0.005182 | $0.007141 | $0.003868 | $0.003885 | $22.62 | $59,700.11 |
| 2019-02-07 | $0.003885 | $0.004191 | $0.003876 | $0.004078 | $8.44 | $62,671.36 |
| 2019-02-08 | $0.004079 | $0.004265 | $0.003335 | $0.003404 | $4.26 | $52,309.86 |
| 2019-02-09 | $0.003392 | $0.003626 | $0.003358 | $0.003545 | $15.87 | $54,482.03 |
| 2019-02-10 | $0.003549 | $0.005870 | $0.002634 | $0.005870 | $70.54 | $90,195.63 |
| 2019-02-11 | $0.005874 | $0.005874 | $0.002772 | $0.003468 | $4.43 | $53,290.35 |
| 2019-02-12 | $0.003468 | $0.004906 | $0.002424 | $0.004901 | $2.75 | $75,314.65 |
| 2019-02-13 | $0.004897 | $0.004930 | $0.004868 | $0.004901 | $0 | $75,308.45 |
| 2019-02-14 | $0.004901 | $0.006063 | $0.004901 | $0.006016 | $0.1608 | $92,439.26 |
| 2019-02-15 | $0.006023 | $0.006067 | $0.003734 | $0.003740 | $31.12 | $57,474.70 |
| 2019-02-16 | $0.003741 | $0.004655 | $0.003741 | $0.004638 | $3.09 | $71,274.27 |
| 2019-02-17 | $0.004639 | $0.004667 | $0.003765 | $0.004614 | $7.89 | $70,897.26 |
| 2019-02-18 | $0.004611 | $0.007549 | $0.004611 | $0.007540 | $9.73 | $115,863 |
| 2019-02-19 | $0.007548 | $0.008213 | $0.006019 | $0.006023 | $7.33 | $92,545.66 |
| 2019-02-20 | $0.006018 | $0.01177 | $0.003412 | $0.01147 | $180.84 | $176,282 |
| 2019-02-21 | $0.01145 | $0.01149 | $0.007358 | $0.007385 | $9.47 | $113,478 |
| 2019-02-22 | $0.007389 | $0.008801 | $0.005835 | $0.005885 | $0.1592 | $90,427.15 |
| 2019-02-23 | $0.005874 | $0.007192 | $0.004647 | $0.007118 | $14.21 | $109,380 |
| 2019-02-24 | $0.007131 | $0.008423 | $0.006621 | $0.006651 | $9.72 | $102,204 |
| 2019-02-25 | $0.006650 | $0.008095 | $0.004590 | $0.005620 | $3.99 | $86,366.72 |
| 2019-02-26 | $0.005615 | $0.006856 | $0.004662 | $0.006851 | $0.06174 | $105,281 |
| 2019-02-27 | $0.006858 | $0.01370 | $0.005773 | $0.007402 | $63.21 | $113,745 |
| 2019-02-28 | $0.007335 | $0.007379 | $0.004826 | $0.006433 | $20.94 | $98,855.72 |