Lịch sử giá Crave (CRAVE) Tháng 08/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-08-01	$2.27	$2.88	$2.18	$2.53	$17,447.00	$3,354,009
2017-08-02	$2.53	$2.53	$1.94	$1.95	$15,020.20	$2,589,425
2017-08-03	$1.95	$2.27	$1.54	$2.07	$11,868.90	$2,751,742
2017-08-04	$2.04	$2.13	$1.95	$1.99	$30,688.00	$2,640,373
2017-08-05	$1.99	$2.30	$1.94	$2.03	$26,637.90	$2,694,104
2017-08-06	$2.03	$2.07	$1.40	$1.75	$14,553.10	$2,325,655
2017-08-07	$1.81	$2.34	$1.73	$1.91	$15,244.00	$2,544,595
2017-08-08	$1.91	$2.06	$1.46	$1.46	$5,178.83	$1,951,595
2017-08-09	$1.46	$1.75	$1.37	$1.60	$5,334.77	$2,140,436
2017-08-10	$1.60	$1.92	$1.42	$1.71	$5,760.60	$2,281,855
2017-08-11	$1.71	$1.87	$1.44	$1.75	$4,874.90	$2,337,481
2017-08-12	$1.75	$1.84	$1.15	$1.17	$80,646.40	$1,558,998
2017-08-13	$1.16	$1.60	$1.16	$1.26	$18,567.10	$1,684,858
2017-08-14	$1.26	$1.81	$1.26	$1.51	$5,202.36	$2,028,624
2017-08-15	$1.52	$2.08	$1.43	$1.70	$11,828.40	$2,279,630
2017-08-16	$1.70	$1.98	$1.62	$1.76	$6,093.15	$2,357,193
2017-08-17	$1.76	$2.08	$1.71	$1.76	$5,557.40	$2,363,142
2017-08-18	$1.75	$2.05	$1.70	$1.86	$4,721.56	$2,496,911
2017-08-19	$1.86	$1.89	$1.61	$1.67	$4,180.47	$2,239,617
2017-08-20	$1.66	$1.85	$1.28	$1.45	$9,480.19	$1,953,405
2017-08-21	$1.45	$1.60	$1.44	$1.58	$2,459.78	$2,131,187
2017-08-22	$1.59	$1.66	$1.38	$1.60	$1,174.41	$2,150,015
2017-08-23	$1.59	$1.73	$1.55	$1.71	$1,387.10	$2,303,661
2017-08-24	$1.71	$1.74	$1.52	$1.62	$1,931.64	$2,187,288
2017-08-25	$1.62	$1.76	$1.52	$1.63	$3,381.52	$2,199,031
2017-08-26	$1.63	$1.65	$1.50	$1.64	$58,287.80	$2,219,323
2017-08-27	$1.64	$1.69	$1.51	$1.60	$3,325.84	$2,162,980
2017-08-28	$1.60	$1.73	$1.57	$1.62	$1,433.79	$2,196,305
2017-08-29	$1.63	$1.98	$1.62	$1.72	$3,220.87	$2,328,652
2017-08-30	$1.72	$1.95	$1.59	$1.83	$8,081.03	$2,476,311
2017-08-31	$1.82	$1.89	$1.62	$1.80	$5,846.49	$2,441,481

Lịch sử giá Crave (CRAVE) Tháng 08/2017 - GiaCoin.com

5 trên 900 đánh giá