Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.006363 | $0.006375 | $0.003321 | $0.005158 | $105.83 | $79,255.56 |
| 2019-06-02 | $0.005158 | $0.008846 | $0.005152 | $0.007712 | $60.24 | $118,504 |
| 2019-06-03 | $0.007712 | $0.009397 | $0.007243 | $0.008246 | $68.08 | $126,708 |
| 2019-06-04 | $0.008237 | $0.008237 | $0.004172 | $0.004223 | $37.61 | $64,886.52 |
| 2019-06-05 | $0.004229 | $0.007404 | $0.004226 | $0.006231 | $23.22 | $95,744.56 |
| 2019-06-06 | $0.006230 | $0.006314 | $0.004744 | $0.004905 | $28.25 | $75,371.14 |
| 2019-06-07 | $0.004900 | $0.006793 | $0.003243 | $0.006321 | $0.05563 | $97,126.64 |
| 2019-06-08 | $0.006318 | $0.007290 | $0.004490 | $0.006095 | $20.29 | $93,660.60 |
| 2019-06-09 | $0.006095 | $0.006130 | $0.005774 | $0.005862 | $1.64 | $90,085.43 |
| 2019-06-10 | $0.005862 | $0.006755 | $0.003580 | $0.006753 | $6.83 | $103,768 |
| 2019-06-11 | $0.006615 | $0.006715 | $0.006101 | $0.006520 | $33.02 | $100,191 |
| 2019-06-12 | $0.006520 | $0.008939 | $0.006287 | $0.008936 | $100.85 | $137,314 |
| 2019-06-13 | $0.008922 | $0.009584 | $0.004373 | $0.005601 | $9.74 | $86,074.06 |
| 2019-06-14 | $0.005605 | $0.01189 | $0.005368 | $0.01185 | $107.33 | $182,040 |
| 2019-06-15 | $0.01185 | $0.01202 | $0.005172 | $0.005956 | $1.99 | $91,530.40 |
| 2019-06-16 | $0.005956 | $0.01059 | $0.005914 | $0.01021 | $198.55 | $156,937 |
| 2019-06-17 | $0.01021 | $0.01033 | $0.006607 | $0.006950 | $0 | $106,795 |
| 2019-06-18 | $0.006950 | $0.006950 | $0.006950 | $0.006950 | $0 | $106,795 |
| 2019-06-19 | $0.006950 | $0.006950 | $0.006950 | $0.006950 | $0 | $106,795 |
| 2019-06-20 | $0.006950 | $0.006950 | $0.006950 | $0.006950 | $0 | $106,795 |
| 2019-06-21 | $0.006950 | $0.006950 | $0.006950 | $0.006950 | $0 | $106,795 |
| 2019-06-22 | $0.006950 | $0.006950 | $0.006950 | $0.006950 | $0 | $106,795 |
| 2019-06-23 | $0.006950 | $0.006950 | $0.006950 | $0.006950 | $0 | $106,795 |
| 2019-06-24 | $0.006950 | $0.006950 | $0.006950 | $0.006950 | $0 | $106,795 |
| 2019-06-25 | $0.006950 | $0.006950 | $0.006198 | $0.006487 | $0 | $99,678.12 |
| 2019-06-26 | $0.006484 | $0.01225 | $0.006461 | $0.01156 | $58.78 | $177,631 |
| 2019-06-27 | $0.01156 | $0.01184 | $0.004677 | $0.005022 | $1.22 | $77,165.70 |
| 2019-06-28 | $0.005022 | $0.005189 | $0.003689 | $0.005078 | $156.85 | $78,035.05 |
| 2019-06-29 | $0.005078 | $0.005083 | $0.003977 | $0.004057 | $88.17 | $62,345.73 |
| 2019-06-30 | $0.004054 | $0.004268 | $0.003867 | $0.003867 | $0.1507 | $59,424.34 |