Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.009626 | $0.009719 | $0.005680 | $0.005724 | $5.93 | $87,952.68 |
| 2019-05-02 | $0.005725 | $0.005736 | $0.005056 | $0.005083 | $2.05 | $78,105.11 |
| 2019-05-03 | $0.005083 | $0.01038 | $0.005063 | $0.01014 | $56.63 | $155,810 |
| 2019-05-04 | $0.01014 | $0.01036 | $0.006047 | $0.006375 | $198.19 | $97,968.75 |
| 2019-05-05 | $0.006374 | $0.01037 | $0.006301 | $0.006767 | $7.24 | $103,987 |
| 2019-05-06 | $0.006764 | $0.006774 | $0.005594 | $0.006432 | $5.09 | $98,842.88 |
| 2019-05-07 | $0.006430 | $0.006963 | $0.006430 | $0.006864 | $0 | $105,474 |
| 2019-05-08 | $0.006864 | $0.01020 | $0.004754 | $0.01016 | $33.26 | $156,183 |
| 2019-05-09 | $0.01016 | $0.01022 | $0.004625 | $0.004742 | $120.28 | $72,864.24 |
| 2019-05-10 | $0.004740 | $0.005042 | $0.003548 | $0.004438 | $11.53 | $68,194.06 |
| 2019-05-11 | $0.004438 | $0.009531 | $0.003632 | $0.009342 | $3.95 | $143,557 |
| 2019-05-12 | $0.009349 | $0.009383 | $0.005466 | $0.005515 | $52.04 | $84,750.84 |
| 2019-05-13 | $0.005515 | $0.007018 | $0.003920 | $0.004139 | $15.25 | $63,605.81 |
| 2019-05-14 | $0.004142 | $0.01417 | $0.004130 | $0.01367 | $269.45 | $210,061 |
| 2019-05-15 | $0.01366 | $0.01385 | $0.007315 | $0.007336 | $64.05 | $112,737 |
| 2019-05-16 | $0.007322 | $0.007666 | $0.004557 | $0.004671 | $31.85 | $71,773.98 |
| 2019-05-17 | $0.004669 | $0.01295 | $0.004194 | $0.01294 | $35.73 | $198,838 |
| 2019-05-18 | $0.01294 | $0.01304 | $0.006523 | $0.006588 | $17.55 | $101,235 |
| 2019-05-19 | $0.006590 | $0.01383 | $0.006578 | $0.007579 | $104.68 | $116,456 |
| 2019-05-20 | $0.007579 | $0.007889 | $0.004013 | $0.007747 | $10.53 | $119,051 |
| 2019-05-21 | $0.007746 | $0.007883 | $0.006303 | $0.006335 | $15.78 | $97,341.53 |
| 2019-05-22 | $0.006333 | $0.007080 | $0.004730 | $0.006022 | $13.06 | $92,530.71 |
| 2019-05-23 | $0.006022 | $0.006728 | $0.005963 | $0.006605 | $22.10 | $101,491 |
| 2019-05-24 | $0.006606 | $0.006637 | $0.005809 | $0.006473 | $5.61 | $99,475.79 |
| 2019-05-25 | $0.006473 | $0.007439 | $0.004771 | $0.007345 | $17.50 | $112,860 |
| 2019-05-26 | $0.007345 | $0.01042 | $0.006570 | $0.01038 | $18.02 | $159,474 |
| 2019-05-27 | $0.01038 | $0.01617 | $0.008036 | $0.009111 | $49.30 | $140,004 |
| 2019-05-28 | $0.009107 | $0.01613 | $0.008843 | $0.01608 | $4.02 | $247,029 |
| 2019-05-29 | $0.01609 | $0.01634 | $0.007924 | $0.007933 | $0.7941 | $121,903 |
| 2019-05-30 | $0.007934 | $0.008422 | $0.007325 | $0.007469 | $43.00 | $114,779 |
| 2019-05-31 | $0.007469 | $0.007551 | $0.006201 | $0.006364 | $23.84 | $97,795.70 |