Crowdvilla Ownership CRV
Xếp hạng #?
07:35:08 18/04/2019
Crowdvilla Ownership (CRV)
Không hoạt động
Lịch sử giá Crowdvilla Ownership (CRV) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003077 | $0.003123 | $0.003076 | $0.003082 | $0.4031 | $0 |
| 2019-03-02 | $0.003077 | $0.003133 | $0.003062 | $0.003127 | $0.00003127 | $0 |
| 2019-03-03 | $0.003124 | $0.003139 | $0.003100 | $0.003111 | $0.00003111 | $0 |
| 2019-03-04 | $0.003115 | $0.007560 | $0.003026 | $0.003045 | $2.16 | $0 |
| 2019-03-05 | $0.003047 | $0.003165 | $0.003032 | $0.003121 | $1.03 | $0 |
| 2019-03-06 | $0.003116 | $0.003135 | $0.003094 | $0.003121 | $1.03 | $0 |
| 2019-03-07 | $0.003121 | $0.003191 | $0.003117 | $0.003164 | $1.45 | $0 |
| 2019-03-08 | $0.003168 | $0.003197 | $0.002941 | $0.002963 | $0.2963 | $0 |
| 2019-03-09 | $0.002961 | $0.003031 | $0.002954 | $0.003012 | $0.3012 | $0 |
| 2019-03-10 | $0.003015 | $0.003015 | $0.002979 | $0.002999 | $0.0002999 | $0 |
| 2019-03-11 | $0.003001 | $0.003018 | $0.002952 | $0.002963 | $0.0002963 | $0 |
| 2019-03-12 | $0.002966 | $0.007851 | $0.002932 | $0.007610 | $3.83 | $0 |
| 2019-03-13 | $0.007628 | $0.009894 | $0.007606 | $0.009828 | $4.50 | $0 |
| 2019-03-14 | $0.009825 | $0.009927 | $0.004676 | $0.004705 | $0.00004705 | $0 |
| 2019-03-15 | $0.004701 | $0.01508 | $0.004699 | $0.01505 | $3.92 | $0 |
| 2019-03-16 | $0.01505 | $0.01549 | $0.01505 | $0.01537 | $2.52 | $0 |
| 2019-03-17 | $0.01537 | $0.01540 | $0.004880 | $0.004903 | $1.26 | $0 |
| 2019-03-18 | $0.004907 | $0.01475 | $0.004887 | $0.01469 | $1.84 | $0 |
| 2019-03-19 | $0.01470 | $0.01483 | $0.004247 | $0.004277 | $0.9549 | $0 |
| 2019-03-20 | $0.004277 | $0.004292 | $0.004226 | $0.004279 | $0.4279 | $0 |
| 2019-03-21 | $0.004286 | $0.004302 | $0.004196 | $0.004228 | $0.00004228 | $0 |
| 2019-03-22 | $0.004224 | $0.01379 | $0.004220 | $0.01367 | $5.74 | $0 |
| 2019-03-23 | $0.01365 | $0.01377 | $0.006050 | $0.006088 | $1.64 | $0 |
| 2019-03-24 | $0.006082 | $0.01267 | $0.006044 | $0.01265 | $0.00001265 | $0 |
| 2019-03-25 | $0.01266 | $0.01270 | $0.003533 | $0.003569 | $0.2968 | $0 |
| 2019-03-26 | $0.003556 | $0.003580 | $0.003540 | $0.003580 | $0.2977 | $0 |
| 2019-03-27 | $0.003582 | $0.003672 | $0.0008116 | $0.0008166 | $0 | $0 |
| 2019-03-28 | $0.0008161 | $0.0008161 | $0.0008104 | $0.0008136 | $0 | $0 |
| 2019-03-29 | $0.0008136 | $0.0008136 | $0.0008136 | $0.0008136 | $0 | $0 |
| 2019-03-30 | $0.0008136 | $0.0008136 | $0.0008136 | $0.0008136 | $0 | $0 |
| 2019-03-31 | $0.0008136 | $0.0008136 | $0.0008136 | $0.0008136 | $0 | $0 |