Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.007634 | $0.007834 | $0.007085 | $0.007800 | $160.86 | $169,939 |
| 2019-09-02 | $0.007799 | $0.01087 | $0.007796 | $0.01082 | $25.60 | $235,960 |
| 2019-09-03 | $0.01083 | $0.01107 | $0.008673 | $0.008716 | $44.27 | $190,109 |
| 2019-09-04 | $0.008713 | $0.01345 | $0.007622 | $0.01345 | $0.5073 | $293,500 |
| 2019-09-05 | $0.01346 | $0.01347 | $0.008055 | $0.008134 | $0.3976 | $177,634 |
| 2019-09-06 | $0.008134 | $0.008355 | $0.006315 | $0.007988 | $364.69 | $174,526 |
| 2019-09-07 | $0.007992 | $0.008434 | $0.007983 | $0.008411 | $71.28 | $183,873 |
| 2019-09-08 | $0.008412 | $0.008479 | $0.007005 | $0.007024 | $0.1563 | $153,649 |
| 2019-09-09 | $0.007005 | $0.007029 | $0.006770 | $0.006890 | $0 | $150,797 |
| 2019-09-10 | $0.006890 | $0.009531 | $0.006890 | $0.009410 | $23.21 | $206,065 |
| 2019-09-11 | $0.009410 | $0.009495 | $0.008007 | $0.008141 | $32.41 | $178,395 |
| 2019-09-12 | $0.008149 | $0.008279 | $0.007513 | $0.007599 | $0.009785 | $166,600 |
| 2019-09-13 | $0.007598 | $0.008333 | $0.007561 | $0.008284 | $9.95 | $181,717 |
| 2019-09-14 | $0.008279 | $0.008293 | $0.007626 | $0.008199 | $5.66 | $179,903 |
| 2019-09-15 | $0.008200 | $0.008295 | $0.007532 | $0.008280 | $136.19 | $181,685 |
| 2019-09-16 | $0.008280 | $0.009650 | $0.008276 | $0.009495 | $417.11 | $208,634 |
| 2019-09-17 | $0.009495 | $0.009502 | $0.007471 | $0.008250 | $2,271.24 | $181,391 |
| 2019-09-18 | $0.008254 | $0.008291 | $0.008072 | $0.008155 | $274.82 | $179,401 |
| 2019-09-19 | $0.008162 | $0.008336 | $0.007836 | $0.008304 | $2.68 | $182,778 |
| 2019-09-20 | $0.008317 | $0.008317 | $0.007480 | $0.007604 | $0.6681 | $167,464 |
| 2019-09-21 | $0.007612 | $0.007715 | $0.007341 | $0.007341 | $0 | $161,770 |
| 2019-09-22 | $0.007341 | $0.008539 | $0.007341 | $0.007814 | $13.54 | $172,283 |
| 2019-09-23 | $0.007813 | $0.007875 | $0.007060 | $0.007775 | $28.86 | $171,532 |
| 2019-09-24 | $0.007775 | $0.007846 | $0.007732 | $0.007743 | $0 | $170,906 |
| 2019-09-25 | $0.007743 | $0.007743 | $0.006328 | $0.006754 | $10.35 | $149,159 |
| 2019-09-26 | $0.006754 | $0.006786 | $0.006241 | $0.006483 | $2.59 | $143,259 |
| 2019-09-27 | $0.006482 | $0.007942 | $0.006400 | $0.007915 | $0.07915 | $175,000 |
| 2019-09-28 | $0.007914 | $0.007934 | $0.006620 | $0.006708 | $0.0000004473 | $148,409 |
| 2019-09-29 | $0.006715 | $0.006738 | $0.005904 | $0.005991 | $0.002429 | $132,621 |
| 2019-09-30 | $0.005990 | $0.006966 | $0.005621 | $0.006631 | $147.66 | $146,864 |