Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003871 | $0.01123 | $0.003859 | $0.004119 | $0.1537 | $63,289.70 |
| 2019-07-02 | $0.004119 | $0.009446 | $0.003783 | $0.009408 | $14.29 | $144,568 |
| 2019-07-03 | $0.009408 | $0.01029 | $0.004290 | $0.01028 | $5.16 | $158,003 |
| 2019-07-04 | $0.01028 | $0.01034 | $0.004507 | $0.009633 | $14.46 | $148,034 |
| 2019-07-05 | $0.009631 | $0.009688 | $0.004345 | $0.004825 | $4.30 | $74,142.00 |
| 2019-07-06 | $0.004824 | $0.01004 | $0.004824 | $0.005152 | $29.02 | $79,171.49 |
| 2019-07-07 | $0.005152 | $0.009129 | $0.004799 | $0.009042 | $8.71 | $138,942 |
| 2019-07-08 | $0.009042 | $0.009069 | $0.005704 | $0.006262 | $22.46 | $96,224.34 |
| 2019-07-09 | $0.006264 | $0.006511 | $0.006117 | $0.006280 | $20.41 | $96,510.06 |
| 2019-07-10 | $0.006280 | $0.006570 | $0.005862 | $0.006071 | $0.3669 | $93,293.07 |
| 2019-07-11 | $0.006071 | $0.006071 | $0.004557 | $0.004651 | $10.66 | $71,471.98 |
| 2019-07-12 | $0.004655 | $0.005179 | $0.004573 | $0.004794 | $8.34 | $73,670.87 |
| 2019-07-13 | $0.004794 | $0.005032 | $0.004601 | $0.005014 | $0 | $77,045.50 |
| 2019-07-14 | $0.005014 | $0.005014 | $0.004026 | $0.004508 | $1.43 | $69,279.26 |
| 2019-07-15 | $0.004510 | $0.007707 | $0.004070 | $0.004249 | $5.52 | $65,289.63 |
| 2019-07-16 | $0.004242 | $0.006304 | $0.004021 | $0.006130 | $42.40 | $94,199.95 |
| 2019-07-17 | $0.006115 | $0.007030 | $0.004333 | $0.006843 | $16.34 | $105,153 |
| 2019-07-18 | $0.006842 | $0.008584 | $0.005795 | $0.008212 | $0 | $126,198 |
| 2019-07-19 | $0.008212 | $0.008212 | $0.008212 | $0.008212 | $0 | $126,198 |
| 2019-07-20 | $0.008212 | $0.008212 | $0.004009 | $0.004137 | $73.37 | $63,571.53 |
| 2019-07-21 | $0.004135 | $0.008469 | $0.004070 | $0.007260 | $3.40 | $111,565 |
| 2019-07-22 | $0.007260 | $0.007302 | $0.003577 | $0.003721 | $4.55 | $57,174.27 |
| 2019-07-23 | $0.003720 | $0.003721 | $0.003570 | $0.003642 | $0 | $55,958.32 |
| 2019-07-24 | $0.003642 | $0.004884 | $0.003457 | $0.004871 | $34.29 | $74,855.63 |
| 2019-07-25 | $0.004870 | $0.005670 | $0.004851 | $0.005256 | $54.98 | $80,771.69 |
| 2019-07-26 | $0.005255 | $0.005259 | $0.003510 | $0.003551 | $14.59 | $54,572.57 |
| 2019-07-27 | $0.003551 | $0.003660 | $0.003379 | $0.003400 | $0 | $52,251.72 |
| 2019-07-28 | $0.003400 | $0.003927 | $0.003400 | $0.003718 | $26.17 | $57,138.38 |
| 2019-07-29 | $0.003718 | $0.003775 | $0.003538 | $0.003560 | $47.70 | $54,700.73 |
| 2019-07-30 | $0.003560 | $0.003679 | $0.003438 | $0.003442 | $0 | $52,895.70 |
| 2019-07-31 | $0.003442 | $0.003631 | $0.003442 | $0.003527 | $61.94 | $54,205.42 |