Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003529 | $0.003544 | $0.003297 | $0.003495 | $4.99 | $53,701.42 |
| 2019-08-02 | $0.003495 | $0.005435 | $0.003484 | $0.003579 | $67.16 | $54,992.11 |
| 2019-08-03 | $0.003578 | $0.003796 | $0.003573 | $0.003789 | $0.8700 | $58,217.49 |
| 2019-08-04 | $0.003789 | $0.003808 | $0.003638 | $0.003730 | $21.48 | $57,325.00 |
| 2019-08-05 | $0.003730 | $0.003942 | $0.003727 | $0.003904 | $3.07 | $59,993.90 |
| 2019-08-06 | $0.003901 | $0.005899 | $0.003843 | $0.005623 | $17.58 | $86,404.72 |
| 2019-08-07 | $0.005621 | $0.005902 | $0.005603 | $0.005883 | $0 | $90,395.71 |
| 2019-08-08 | $0.005883 | $0.005883 | $0.003920 | $0.004068 | $4.89 | $62,512.77 |
| 2019-08-09 | $0.004066 | $0.008258 | $0.004014 | $0.007540 | $136.67 | $115,867 |
| 2019-08-10 | $0.007540 | $0.007662 | $0.004212 | $0.004540 | $16.32 | $69,764.39 |
| 2019-08-11 | $0.004540 | $0.005240 | $0.004532 | $0.005215 | $52.82 | $80,136.95 |
| 2019-08-12 | $0.005213 | $0.005579 | $0.004185 | $0.004186 | $7.55 | $64,331.85 |
| 2019-08-13 | $0.004188 | $0.004497 | $0.004185 | $0.004313 | $38.44 | $66,270.13 |
| 2019-08-14 | $0.004312 | $0.004314 | $0.003572 | $0.003572 | $0 | $54,895.37 |
| 2019-08-15 | $0.003572 | $0.003572 | $0.003376 | $0.003507 | $21.52 | $53,889.18 |
| 2019-08-16 | $0.003507 | $0.003682 | $0.003353 | $0.003630 | $5.04 | $55,787.67 |
| 2019-08-17 | $0.003631 | $0.003657 | $0.003520 | $0.003579 | $0.3007 | $55,003.39 |
| 2019-08-18 | $0.003580 | $0.01350 | $0.003557 | $0.01103 | $4,134.76 | $169,497 |
| 2019-08-19 | $0.01103 | $0.01103 | $0.009453 | $0.01092 | $812.64 | $236,133 |
| 2019-08-20 | $0.01092 | $0.01094 | $0.008645 | $0.008715 | $747.81 | $188,571 |
| 2019-08-21 | $0.008713 | $0.008745 | $0.005664 | $0.007584 | $203.91 | $164,195 |
| 2019-08-22 | $0.007584 | $0.008265 | $0.007318 | $0.008200 | $8.91 | $177,631 |
| 2019-08-23 | $0.008200 | $0.008452 | $0.008155 | $0.008280 | $35.28 | $179,466 |
| 2019-08-24 | $0.008278 | $0.008284 | $0.005585 | $0.005585 | $0.003148 | $121,118 |
| 2019-08-25 | $0.005585 | $0.009061 | $0.005551 | $0.008200 | $30.24 | $177,942 |
| 2019-08-26 | $0.008210 | $0.01179 | $0.008209 | $0.01143 | $26.04 | $248,131 |
| 2019-08-27 | $0.01144 | $0.01176 | $0.008310 | $0.008621 | $5.12 | $187,291 |
| 2019-08-28 | $0.008625 | $0.01345 | $0.008537 | $0.01253 | $22.20 | $272,416 |
| 2019-08-29 | $0.01253 | $0.01253 | $0.007933 | $0.007985 | $1.60 | $173,671 |
| 2019-08-30 | $0.007985 | $0.007995 | $0.007283 | $0.007594 | $5.80 | $165,276 |
| 2019-08-31 | $0.007595 | $0.008097 | $0.007533 | $0.007632 | $34.80 | $166,196 |