CRAVE Historical USD Price
Daily close · Mar 26, 2015 → Jul 9, 2017Daily price history
Jun 10, 2017 → Jul 9, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-07-09 | $1.07 | $1.07 | $0.90288 | $0.929304 | $2,977.00 |
| 2017-07-08 | $1.05 | $1.06 | $0.945083 | $1.06 | $1,980.00 |
| 2017-07-07 | $0.986912 | $1.13 | $0.843963 | $1.05 | $4,806.00 |
| 2017-07-06 | $0.951463 | $1.16 | $0.796367 | $0.986187 | $2,345.00 |
| 2017-07-05 | $1.03 | $1.15 | $0.934663 | $0.950991 | $5,487.00 |
| 2017-07-04 | $0.900038 | $1.03 | $0.87208 | $1.03 | $1,521.00 |
| 2017-07-03 | $0.779208 | $0.950208 | $0.674082 | $0.902088 | $4,479.00 |
| 2017-07-02 | $0.888765 | $0.896084 | $0.603168 | $0.782088 | $3,479.00 |
| 2017-07-01 | $0.904656 | $0.98401 | $0.526047 | $0.888873 | $2,079.00 |
| 2017-06-30 | $0.542125 | $1.01 | $0.542125 | $0.905003 | $4,891.00 |
| 2017-06-29 | $0.538356 | $0.773567 | $0.534983 | $0.541048 | $3,170.00 |
| 2017-06-28 | $0.484186 | $0.608349 | $0.468659 | $0.538856 | $4,028.00 |
| 2017-06-27 | $0.565749 | $0.573332 | $0.433257 | $0.481051 | $6,757.00 |
| 2017-06-26 | $0.475815 | $0.58698 | $0.451381 | $0.565749 | $731.00 |
| 2017-06-25 | $0.485277 | $0.664556 | $0.462484 | $0.476063 | $497.00 |
| 2017-06-24 | $0.669009 | $0.674578 | $0.472925 | $0.486392 | $2,375.00 |
| 2017-06-23 | $0.674286 | $0.731729 | $0.52603 | $0.669086 | $329.00 |
| 2017-06-22 | $0.652179 | $0.674461 | $0.442921 | $0.674286 | $502.00 |
| 2017-06-21 | $0.449766 | $0.667692 | $0.405926 | $0.652179 | $593.00 |
| 2017-06-20 | $0.388814 | $0.674461 | $0.388814 | $0.449766 | $4,074.00 |
| 2017-06-19 | $0.278652 | $0.449391 | $0.278652 | $0.388814 | $2,793.00 |
| 2017-06-18 | $0.268386 | $0.373801 | $0.268386 | $0.278652 | $544.00 |
| 2017-06-17 | $0.266287 | $0.33748 | $0.266287 | $0.268386 | $4,934.00 |
| 2017-06-16 | $0.33035 | $0.33035 | $0.252361 | $0.258743 | $3,598.00 |
| 2017-06-15 | $0.282966 | $0.331923 | $0.2317 | $0.330594 | $1,025.00 |
| 2017-06-14 | $0.39677 | $0.39759 | $0.276358 | $0.282979 | $341.00 |
| 2017-06-13 | $0.466544 | $0.473826 | $0.298115 | $0.397003 | $2,620.00 |
| 2017-06-12 | $0.386737 | $0.522569 | $0.354755 | $0.46811 | $633.00 |
| 2017-06-11 | $0.28985 | $0.547352 | $0.288433 | $0.387251 | $1,036.00 |
| 2017-06-10 | $0.264765 | $0.553061 | $0.229822 | $0.290017 | $2,491.00 |