Crowdvilla Point CROWD
Xếp hạng #?
06:49:09 18/04/2019
Crowdvilla Point (CROWD)
Không hoạt động
Lịch sử giá Crowdvilla Point (CROWD) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $5.05 | $6.17 | $5.00 | $6.13 | $426.33 | $0 |
| 2019-02-02 | $6.13 | $6.21 | $6.09 | $6.18 | $429.89 | $0 |
| 2019-02-03 | $6.19 | $6.20 | $5.32 | $5.35 | $0.5350 | $0 |
| 2019-02-04 | $5.37 | $5.38 | $2.22 | $2.24 | $0.2237 | $0 |
| 2019-02-05 | $2.23 | $2.25 | $2.23 | $2.24 | $0.2237 | $0 |
| 2019-02-06 | $2.25 | $5.29 | $2.20 | $5.28 | $1.58 | $0 |
| 2019-02-07 | $5.28 | $5.71 | $5.27 | $5.66 | $5,988.86 | $0 |
| 2019-02-08 | $5.67 | $6.16 | $5.64 | $6.12 | $2,513.50 | $0 |
| 2019-02-09 | $6.11 | $6.49 | $6.07 | $6.45 | $0.6450 | $0 |
| 2019-02-10 | $6.46 | $6.51 | $6.41 | $6.51 | $0.6511 | $0 |
| 2019-02-11 | $6.51 | $6.51 | $6.41 | $6.44 | $0 | $0 |
| 2019-02-12 | $6.44 | $6.46 | $6.36 | $6.42 | $0.06418 | $0 |
| 2019-02-13 | $6.42 | $6.46 | $2.34 | $2.34 | $0.9610 | $0 |
| 2019-02-14 | $2.34 | $2.35 | $2.33 | $2.33 | $0.9558 | $0 |
| 2019-02-15 | $2.33 | $2.35 | $2.33 | $2.35 | $0 | $0 |
| 2019-02-16 | $2.35 | $2.35 | $2.35 | $2.35 | $0 | $0 |
| 2019-02-17 | $2.35 | $6.47 | $2.35 | $6.45 | $2.58 | $0 |
| 2019-02-18 | $6.46 | $6.80 | $2.50 | $2.53 | $1.01 | $0 |
| 2019-02-19 | $2.53 | $2.59 | $2.53 | $2.55 | $1.02 | $0 |
| 2019-02-20 | $2.55 | $2.59 | $2.54 | $2.57 | $0 | $0 |
| 2019-02-21 | $2.57 | $2.57 | $2.57 | $2.57 | $0 | $0 |
| 2019-02-22 | $2.57 | $7.05 | $2.57 | $7.05 | $0.7045 | $0 |
| 2019-02-23 | $7.03 | $7.33 | $6.97 | $7.29 | $0.7286 | $0 |
| 2019-02-24 | $7.29 | $7.42 | $2.45 | $2.46 | $0.2455 | $0 |
| 2019-02-25 | $2.46 | $6.89 | $2.46 | $6.84 | $0.06838 | $0 |
| 2019-02-26 | $6.82 | $6.85 | $6.74 | $6.78 | $0.06780 | $0 |
| 2019-02-27 | $6.79 | $6.83 | $2.44 | $2.48 | $0.02482 | $0 |
| 2019-02-28 | $2.49 | $2.52 | $2.48 | $2.49 | $0.02488 | $0 |