Market Cap:

Crave Crave (CRAVE)

0.037886 USD (42.64%)
0.00000590 BTC (40.51%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
582,183 USD
91 BTC
Volume (24h)
285 USD
0.04 BTC
Circulating Supply
15,366,648 CRAVE

Historical data for Crave

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.025877 0.027393 0.025695 0.027056 315 397,635
Sep 18, 2018 0.026989 0.027537 0.025472 0.025945 118 414,732
Sep 17, 2018 0.028658 0.028791 0.026798 0.026986 793 440,381
Sep 16, 2018 0.028783 0.029538 0.028402 0.028587 295 442,302
Sep 15, 2018 0.034936 0.034982 0.028359 0.028703 297 536,846
Sep 14, 2018 0.027403 0.035091 0.027148 0.034937 440 421,086
Sep 13, 2018 0.032201 0.033717 0.026980 0.027311 216 494,822
Sep 12, 2018 0.028925 0.032218 0.027306 0.032173 859 444,484
Sep 11, 2018 0.035290 0.035464 0.028711 0.028923 474 542,283
Sep 10, 2018 0.041637 0.041733 0.034976 0.035231 207 639,828
Sep 09, 2018 0.038966 0.042716 0.034674 0.041660 667 598,775
Sep 08, 2018 0.040169 0.043544 0.038032 0.038984 193 617,266
Sep 07, 2018 0.038286 0.040458 0.037203 0.040120 196 588,332
Sep 06, 2018 0.048570 0.048570 0.035776 0.038332 490 746,351
Sep 05, 2018 0.048304 0.050348 0.040505 0.048485 789 742,271
Sep 04, 2018 0.061383 0.061579 0.043528 0.048265 2,162 943,253
Sep 03, 2018 0.058715 0.062312 0.052425 0.061383 730 902,256
Sep 02, 2018 0.057699 0.061840 0.052687 0.058729 160 886,635
Sep 01, 2018 0.050815 0.065715 0.050815 0.057659 543 780,858
Aug 31, 2018 0.047578 0.082778 0.045504 0.050877 1,885 731,112
Aug 30, 2018 0.054557 0.054740 0.047251 0.047519 123 838,353
Aug 29, 2018 0.054714 0.054794 0.048601 0.054527 617 840,774
Aug 28, 2018 0.042092 0.059548 0.037557 0.054667 5,109 646,808
Aug 27, 2018 0.033342 0.043797 0.032861 0.042174 699 512,360
Aug 26, 2018 0.040435 0.041163 0.033113 0.033349 208 621,350
Aug 25, 2018 0.041023 0.042789 0.037125 0.040357 244 630,382
Aug 24, 2018 0.041232 0.042054 0.034133 0.041096 308 633,605
Aug 23, 2018 0.037983 0.041212 0.036944 0.041200 271 583,671
Aug 22, 2018 0.038223 0.040490 0.035912 0.037974 757 587,360
Aug 21, 2018 0.035857 0.041910 0.035167 0.038231 313 550,997
* Earliest data in range (UTC time)
** Latest data in range (UTC time)