Crowdvilla Point CROWD
Xếp hạng #?
06:49:09 18/04/2019
Crowdvilla Point (CROWD)
Không hoạt động
Lịch sử giá Crowdvilla Point (CROWD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-09 | $12.46 | $12.51 | $12.44 | $12.45 | $1,141.46 | $0 |
| 2019-01-10 | $12.46 | $12.55 | $11.26 | $11.33 | $362.42 | $0 |
| 2019-01-11 | $11.33 | $11.51 | $11.26 | $11.43 | $32,175.06 | $0 |
| 2019-01-12 | $11.41 | $11.46 | $11.31 | $11.36 | $21,804.04 | $0 |
| 2019-01-13 | $11.35 | $11.43 | $10.99 | $11.02 | $109,811 | $0 |
| 2019-01-14 | $11.03 | $11.16 | $7.52 | $8.89 | $173,529 | $0 |
| 2019-01-15 | $8.89 | $8.92 | $7.09 | $7.12 | $106,659 | $0 |
| 2019-01-16 | $7.10 | $7.14 | $6.40 | $6.42 | $90,405.39 | $0 |
| 2019-01-17 | $6.42 | $6.43 | $6.19 | $6.29 | $16,679.66 | $0 |
| 2019-01-18 | $6.29 | $6.29 | $6.18 | $6.22 | $10,269.42 | $0 |
| 2019-01-19 | $6.22 | $6.44 | $6.21 | $6.32 | $10,201.13 | $0 |
| 2019-01-20 | $6.32 | $6.36 | $5.95 | $5.98 | $4,689.46 | $0 |
| 2019-01-21 | $5.67 | $5.67 | $0.1706 | $0.1719 | $3,098.21 | $0 |
| 2019-01-22 | $0.1720 | $0.2644 | $0.1697 | $0.2631 | $1,546.93 | $0 |
| 2019-01-23 | $0.2631 | $0.8767 | $0.2628 | $0.8701 | $20,857.59 | $0 |
| 2019-01-24 | $0.8700 | $1.05 | $0.8658 | $1.04 | $5,915.82 | $0 |
| 2019-01-25 | $1.05 | $2.24 | $1.04 | $2.23 | $9,628.87 | $0 |
| 2019-01-26 | $2.23 | $2.43 | $2.23 | $2.42 | $9,318.55 | $0 |
| 2019-01-27 | $2.42 | $2.61 | $2.41 | $2.59 | $12,852.58 | $0 |
| 2019-01-28 | $2.59 | $2.60 | $2.48 | $2.51 | $1,951.51 | $0 |
| 2019-01-29 | $2.51 | $2.84 | $2.46 | $2.81 | $7,618.95 | $0 |
| 2019-01-30 | $2.82 | $4.73 | $2.80 | $4.72 | $10,127.75 | $0 |
| 2019-01-31 | $4.72 | $5.35 | $4.67 | $5.04 | $7,178.83 | $0 |