Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005327 | $0.005378 | $0.005181 | $0.005203 | $12.08 | $79,957.43 |
| 2019-04-02 | $0.005207 | $0.005931 | $0.005166 | $0.005847 | $2.59 | $89,845.66 |
| 2019-04-03 | $0.005850 | $0.008112 | $0.005847 | $0.007480 | $12.09 | $114,941 |
| 2019-04-04 | $0.007485 | $0.007849 | $0.006697 | $0.007062 | $20.94 | $108,520 |
| 2019-04-05 | $0.007063 | $0.008399 | $0.005949 | $0.008259 | $18.91 | $126,913 |
| 2019-04-06 | $0.008259 | $0.008261 | $0.006002 | $0.006072 | $2.75 | $93,308.52 |
| 2019-04-07 | $0.006066 | $0.007193 | $0.006061 | $0.007142 | $56.48 | $109,742 |
| 2019-04-08 | $0.007143 | $0.007259 | $0.006671 | $0.006729 | $86.13 | $103,404 |
| 2019-04-09 | $0.006729 | $0.007037 | $0.006501 | $0.007019 | $24.93 | $107,855 |
| 2019-04-10 | $0.007017 | $0.007074 | $0.006781 | $0.006908 | $0.02572 | $106,146 |
| 2019-04-11 | $0.006911 | $0.007032 | $0.006694 | $0.006751 | $42.34 | $103,747 |
| 2019-04-12 | $0.006751 | $0.006755 | $0.005591 | $0.005791 | $18.74 | $88,985.22 |
| 2019-04-13 | $0.005790 | $0.006135 | $0.005771 | $0.005984 | $2.63 | $91,959.75 |
| 2019-04-14 | $0.005984 | $0.006180 | $0.005926 | $0.006164 | $0 | $94,718.20 |
| 2019-04-15 | $0.006164 | $0.007882 | $0.006084 | $0.007654 | $89.11 | $117,614 |
| 2019-04-16 | $0.007655 | $0.02101 | $0.007627 | $0.02090 | $0.1656 | $321,230 |
| 2019-04-17 | $0.02088 | $0.02105 | $0.02030 | $0.02076 | $0 | $318,974 |
| 2019-04-18 | $0.02076 | $0.02076 | $0.006904 | $0.01024 | $6.00 | $157,419 |
| 2019-04-19 | $0.01025 | $0.01025 | $0.006106 | $0.007346 | $275.98 | $112,876 |
| 2019-04-20 | $0.007348 | $0.007390 | $0.006176 | $0.006225 | $55.69 | $95,653.36 |
| 2019-04-21 | $0.006227 | $0.006250 | $0.005623 | $0.005690 | $47.80 | $87,430.37 |
| 2019-04-22 | $0.005686 | $0.006072 | $0.005660 | $0.006037 | $6.49 | $92,768.76 |
| 2019-04-23 | $0.006037 | $0.006395 | $0.006021 | $0.006266 | $72.95 | $96,291.39 |
| 2019-04-24 | $0.006265 | $0.007063 | $0.005138 | $0.005179 | $28.19 | $79,587.68 |
| 2019-04-25 | $0.005180 | $0.005663 | $0.005131 | $0.005321 | $3.44 | $81,769.23 |
| 2019-04-26 | $0.005339 | $0.005885 | $0.005278 | $0.005837 | $10.73 | $89,689.15 |
| 2019-04-27 | $0.005837 | $0.006798 | $0.002346 | $0.006739 | $516.09 | $103,551 |
| 2019-04-28 | $0.006740 | $0.006899 | $0.003517 | $0.004580 | $7.98 | $70,375.81 |
| 2019-04-29 | $0.004580 | $0.005200 | $0.003802 | $0.005186 | $3.01 | $79,695.43 |
| 2019-04-30 | $0.005187 | $0.009654 | $0.004440 | $0.009628 | $43.33 | $147,947 |