Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003402 | $0.003422 | $0.003378 | $0.003409 | $0 | $76,866.25 |
| 2019-11-02 | $0.003409 | $0.003409 | $0.003254 | $0.003265 | $2.62 | $73,664.58 |
| 2019-11-03 | $0.003266 | $0.003283 | $0.003211 | $0.003234 | $0 | $72,989.88 |
| 2019-11-04 | $0.003234 | $0.003328 | $0.003234 | $0.003296 | $3.03 | $74,434.83 |
| 2019-11-05 | $0.003296 | $0.003313 | $0.003237 | $0.003275 | $0 | $73,999.33 |
| 2019-11-06 | $0.003275 | $0.003275 | $0.003275 | $0.003275 | $0 | $74,040.14 |
| 2019-11-07 | $0.003275 | $0.003275 | $0.003275 | $0.003275 | $0 | $74,080.83 |
| 2019-11-08 | $0.003275 | $0.003275 | $0.003275 | $0.003275 | $0 | $74,121.72 |
| 2019-11-09 | $0.003275 | $0.004239 | $0.003275 | $0.004226 | $0.00008805 | $95,712.38 |
| 2019-11-10 | $0.004226 | $0.004359 | $0.004222 | $0.004353 | $0 | $98,622.65 |
| 2019-11-11 | $0.004353 | $0.004353 | $0.003059 | $0.003066 | $12.80 | $69,519.40 |
| 2019-11-12 | $0.003067 | $0.003101 | $0.001911 | $0.001939 | $39.12 | $43,976.96 |
| 2019-11-13 | $0.001939 | $0.001945 | $0.001926 | $0.001938 | $1.16 | $43,979.74 |
| 2019-11-14 | $0.001938 | $0.005244 | $0.001913 | $0.005222 | $9.75 | $118,580 |
| 2019-11-15 | $0.005229 | $0.005241 | $0.005093 | $0.005107 | $0 | $116,045 |
| 2019-11-16 | $0.005107 | $0.006458 | $0.005107 | $0.006412 | $15.88 | $145,755 |
| 2019-11-17 | $0.006412 | $0.006435 | $0.006168 | $0.006168 | $1.48 | $140,289 |
| 2019-11-18 | $0.006169 | $0.006238 | $0.006119 | $0.006131 | $0 | $139,526 |
| 2019-11-19 | $0.006131 | $0.006131 | $0.006131 | $0.006131 | $0 | $139,603 |
| 2019-11-20 | $0.006131 | $0.006131 | $0.005835 | $0.005856 | $1.76 | $133,411 |
| 2019-11-21 | $0.005849 | $0.005859 | $0.005722 | $0.005727 | $0 | $130,545 |
| 2019-11-22 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $130,616 |
| 2019-11-23 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $130,687 |
| 2019-11-24 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $130,759 |
| 2019-11-25 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $130,829 |
| 2019-11-26 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $130,901 |
| 2019-11-27 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $130,972 |
| 2019-11-28 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $131,043 |
| 2019-11-29 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $131,114 |
| 2019-11-30 | $0.005727 | $0.005727 | $0.005727 | $0.005727 | $0 | $131,185 |