Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.006632 | $0.006805 | $0.006525 | $0.006570 | $1,562.23 | $145,594 |
| 2019-10-02 | $0.006572 | $0.006700 | $0.006473 | $0.006697 | $548.72 | $148,489 |
| 2019-10-03 | $0.006694 | $0.006716 | $0.006092 | $0.006158 | $178.71 | $136,621 |
| 2019-10-04 | $0.006158 | $0.007363 | $0.006116 | $0.007111 | $136.19 | $157,839 |
| 2019-10-05 | $0.007106 | $0.007114 | $0.005748 | $0.005763 | $6.71 | $128,008 |
| 2019-10-06 | $0.005765 | $0.006780 | $0.004458 | $0.006399 | $99.95 | $142,199 |
| 2019-10-07 | $0.006390 | $0.006497 | $0.005702 | $0.005783 | $13.86 | $128,589 |
| 2019-10-08 | $0.005784 | $0.006548 | $0.005652 | $0.006468 | $30.51 | $143,886 |
| 2019-10-09 | $0.006468 | $0.007942 | $0.006452 | $0.006760 | $15.74 | $150,472 |
| 2019-10-10 | $0.006761 | $0.007944 | $0.005926 | $0.007743 | $3.03 | $172,447 |
| 2019-10-11 | $0.007743 | $0.007751 | $0.005615 | $0.005642 | $41.24 | $125,721 |
| 2019-10-12 | $0.005644 | $0.006675 | $0.003761 | $0.006661 | $9.87 | $148,528 |
| 2019-10-13 | $0.006661 | $0.01222 | $0.003341 | $0.01200 | $22.45 | $267,793 |
| 2019-10-14 | $0.01200 | $0.01206 | $0.007310 | $0.007329 | $141.56 | $163,601 |
| 2019-10-15 | $0.007329 | $0.007363 | $0.006516 | $0.006541 | $40.42 | $146,082 |
| 2019-10-16 | $0.006540 | $0.006541 | $0.006048 | $0.006107 | $117.72 | $136,476 |
| 2019-10-17 | $0.006106 | $0.006480 | $0.006083 | $0.006479 | $0.2098 | $144,867 |
| 2019-10-18 | $0.006479 | $0.006508 | $0.004774 | $0.004783 | $1.00 | $107,018 |
| 2019-10-19 | $0.004783 | $0.004790 | $0.003417 | $0.003438 | $3.88 | $76,950.21 |
| 2019-10-20 | $0.003437 | $0.003441 | $0.003184 | $0.003289 | $0.004523 | $73,669.45 |
| 2019-10-21 | $0.003290 | $0.003322 | $0.003276 | $0.003295 | $0.6590 | $73,844.33 |
| 2019-10-22 | $0.003295 | $0.003296 | $0.003286 | $0.003287 | $0 | $73,706.36 |
| 2019-10-23 | $0.003287 | $0.003287 | $0.003287 | $0.003287 | $0 | $73,747.86 |
| 2019-10-24 | $0.003287 | $0.003287 | $0.003287 | $0.003287 | $0 | $73,788.50 |
| 2019-10-25 | $0.003287 | $0.003287 | $0.003287 | $0.003287 | $0 | $73,829.67 |
| 2019-10-26 | $0.003287 | $0.003287 | $0.003287 | $0.003287 | $0 | $73,870.57 |
| 2019-10-27 | $0.003287 | $0.003287 | $0.003287 | $0.003287 | $0 | $73,911.12 |
| 2019-10-28 | $0.003287 | $0.003287 | $0.003287 | $0.003287 | $0 | $73,952.52 |
| 2019-10-29 | $0.003287 | $0.003287 | $0.003287 | $0.003287 | $0 | $73,993.39 |
| 2019-10-30 | $0.003287 | $0.003287 | $0.003287 | $0.003287 | $0 | $74,034.52 |
| 2019-10-31 | $0.003287 | $0.003738 | $0.003287 | $0.003402 | $2.03 | $76,666.93 |