Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007269 | $0.007336 | $0.005780 | $0.006300 | $3.89 | $96,814.90 |
| 2019-03-02 | $0.006288 | $0.009013 | $0.006288 | $0.007023 | $43.49 | $107,920 |
| 2019-03-03 | $0.007016 | $0.007612 | $0.006501 | $0.006754 | $5.93 | $103,785 |
| 2019-03-04 | $0.006744 | $0.006820 | $0.006222 | $0.006278 | $7.31 | $96,474.58 |
| 2019-03-05 | $0.006281 | $0.006293 | $0.005998 | $0.006127 | $7.36 | $94,154.75 |
| 2019-03-06 | $0.006121 | $0.006530 | $0.006091 | $0.006515 | $8.89 | $100,118 |
| 2019-03-07 | $0.006523 | $0.006583 | $0.006499 | $0.006523 | $4.90 | $100,242 |
| 2019-03-08 | $0.006531 | $0.008054 | $0.006521 | $0.007952 | $5.61 | $122,195 |
| 2019-03-09 | $0.007946 | $0.007997 | $0.005315 | $0.005527 | $42.12 | $84,932.61 |
| 2019-03-10 | $0.005534 | $0.005881 | $0.004371 | $0.004416 | $28.29 | $67,852.41 |
| 2019-03-11 | $0.004419 | $0.005570 | $0.004409 | $0.005508 | $13.90 | $84,641.84 |
| 2019-03-12 | $0.005521 | $0.005660 | $0.004173 | $0.004177 | $23.55 | $64,185.18 |
| 2019-03-13 | $0.004185 | $0.007548 | $0.004171 | $0.004796 | $57.99 | $73,694.32 |
| 2019-03-14 | $0.004794 | $0.006474 | $0.004177 | $0.006465 | $5.61 | $99,341.93 |
| 2019-03-15 | $0.006460 | $0.006579 | $0.004892 | $0.004923 | $63.03 | $75,656.88 |
| 2019-03-16 | $0.004922 | $0.005130 | $0.004544 | $0.004632 | $110.85 | $71,170.66 |
| 2019-03-17 | $0.004633 | $0.006774 | $0.004536 | $0.006755 | $64.19 | $103,799 |
| 2019-03-18 | $0.006761 | $0.007892 | $0.005193 | $0.006276 | $86.02 | $96,437.41 |
| 2019-03-19 | $0.006280 | $0.006505 | $0.004196 | $0.004209 | $7.08 | $64,682.64 |
| 2019-03-20 | $0.005325 | $0.006500 | $0.005262 | $0.006444 | $48.46 | $99,028.13 |
| 2019-03-21 | $0.006455 | $0.006471 | $0.004616 | $0.004745 | $5.67 | $72,921.19 |
| 2019-03-22 | $0.004740 | $0.004864 | $0.004683 | $0.004823 | $88.34 | $74,114.74 |
| 2019-03-23 | $0.004820 | $0.004859 | $0.004809 | $0.004838 | $9.05 | $74,343.17 |
| 2019-03-24 | $0.004833 | $0.005000 | $0.004803 | $0.004976 | $0.2270 | $76,463.58 |
| 2019-03-25 | $0.004981 | $0.005630 | $0.004921 | $0.005552 | $0.8328 | $85,313.87 |
| 2019-03-26 | $0.005552 | $0.005560 | $0.004721 | $0.004773 | $2.92 | $73,344.39 |
| 2019-03-27 | $0.004776 | $0.004900 | $0.004752 | $0.004897 | $14.33 | $75,248.90 |
| 2019-03-28 | $0.004897 | $0.004917 | $0.004675 | $0.004751 | $4.93 | $73,014.43 |
| 2019-03-29 | $0.004751 | $0.005168 | $0.004747 | $0.004833 | $44.42 | $74,260.76 |
| 2019-03-30 | $0.004809 | $0.005179 | $0.004520 | $0.004847 | $5.47 | $74,478.47 |
| 2019-03-31 | $0.004847 | $0.006946 | $0.004425 | $0.005329 | $22.80 | $81,891.68 |