Crowdvilla Ownership CRV
Xếp hạng #?
07:35:08 18/04/2019
Crowdvilla Ownership (CRV)
Không hoạt động
Lịch sử giá Crowdvilla Ownership (CRV) 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 | $0.07663 | $0.07686 | $0.03381 | $0.05701 | $4,360.84 | $0 |
| 2019-02-02 | $0.05694 | $0.05710 | $0.03655 | $0.03721 | $35.00 | $0 |
| 2019-02-03 | $0.03722 | $0.03729 | $0.03437 | $0.03456 | $20.73 | $0 |
| 2019-02-04 | $0.03467 | $0.03477 | $0.03400 | $0.03415 | $53.85 | $0 |
| 2019-02-05 | $0.03403 | $0.03423 | $0.03393 | $0.03413 | $54.61 | $0 |
| 2019-02-06 | $0.03424 | $0.03424 | $0.03342 | $0.03356 | $46.92 | $0 |
| 2019-02-07 | $0.03357 | $0.05084 | $0.03137 | $0.03143 | $3,675.16 | $0 |
| 2019-02-08 | $0.03144 | $0.03191 | $0.02258 | $0.02396 | $4.79 | $0 |
| 2019-02-09 | $0.02396 | $0.03489 | $0.02018 | $0.03482 | $36.19 | $0 |
| 2019-02-10 | $0.03485 | $0.03498 | $0.02023 | $0.02057 | $2.06 | $0 |
| 2019-02-11 | $0.02055 | $0.02445 | $0.02011 | $0.02428 | $9.71 | $0 |
| 2019-02-12 | $0.02433 | $0.02433 | $0.01090 | $0.01094 | $6.64 | $0 |
| 2019-02-13 | $0.01094 | $0.01100 | $0.01084 | $0.01088 | $1.09 | $0 |
| 2019-02-14 | $0.01087 | $0.01092 | $0.01081 | $0.01082 | $1.41 | $0 |
| 2019-02-15 | $0.01082 | $0.01922 | $0.01082 | $0.01900 | $0.2850 | $0 |
| 2019-02-16 | $0.01901 | $0.01921 | $0.01900 | $0.01909 | $0.2863 | $0 |
| 2019-02-17 | $0.01909 | $0.01917 | $0.001933 | $0.001944 | $0.2235 | $0 |
| 2019-02-18 | $0.001944 | $0.002087 | $0.001943 | $0.002074 | $0.2074 | $0 |
| 2019-02-19 | $0.002077 | $0.01590 | $0.002072 | $0.01572 | $1.25 | $0 |
| 2019-02-20 | $0.01571 | $0.01594 | $0.01564 | $0.01594 | $1.27 | $0 |
| 2019-02-21 | $0.01593 | $0.01601 | $0.01566 | $0.01573 | $0 | $0 |
| 2019-02-22 | $0.01573 | $0.01573 | $0.007105 | $0.007166 | $0.002866 | $0 |
| 2019-02-23 | $0.007153 | $0.007338 | $0.003281 | $0.003312 | $0.6809 | $0 |
| 2019-02-24 | $0.003316 | $0.003371 | $0.003031 | $0.003040 | $0.6251 | $0 |
| 2019-02-25 | $0.003046 | $0.007004 | $0.003046 | $0.006955 | $11.91 | $0 |
| 2019-02-26 | $0.006934 | $0.006963 | $0.003063 | $0.003082 | $4.53 | $0 |
| 2019-02-27 | $0.003085 | $0.008312 | $0.003065 | $0.008223 | $0.00008223 | $0 |
| 2019-02-28 | $0.008233 | $0.008362 | $0.003072 | $0.003081 | $0.4029 | $0 |