Crypto Improvement Fund CIF
Xếp hạng #?
-
Crypto Improvement Fund (CIF)
Không theo dõi
Lịch sử giá Crypto Improvement Fund (CIF) 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 | $0.0003313 | $0.0003389 | $0.0003081 | $0.0003082 | $0.4471 | $0 |
| 2019-03-02 | $0.0003077 | $0.0003347 | $0.0002692 | $0.0003338 | $18.75 | $0 |
| 2019-03-03 | $0.0003335 | $0.0003470 | $0.0003062 | $0.0003073 | $4.91 | $0 |
| 2019-03-04 | $0.0003077 | $0.0003286 | $0.0002989 | $0.0003284 | $12.08 | $0 |
| 2019-03-05 | $0.0003286 | $0.0003504 | $0.0003100 | $0.0003121 | $0.2013 | $0 |
| 2019-03-06 | $0.0003116 | $0.0003527 | $0.0003097 | $0.0003361 | $9.67 | $0 |
| 2019-03-07 | $0.0003362 | $0.0003512 | $0.0003066 | $0.0003346 | $1.05 | $0 |
| 2019-03-08 | $0.0003350 | $0.0003527 | $0.0002736 | $0.0003119 | $0.2104 | $0 |
| 2019-03-09 | $0.0003117 | $0.0003443 | $0.0003114 | $0.0003356 | $0.9887 | $0 |
| 2019-03-10 | $0.0003360 | $0.0003360 | $0.0003138 | $0.0003306 | $8.39 | $0 |
| 2019-03-11 | $0.0003308 | $0.0003550 | $0.0003302 | $0.0003496 | $6.85 | $0 |
| 2019-03-12 | $0.0003500 | $0.0003512 | $0.0003373 | $0.0003379 | $0.9335 | $0 |
| 2019-03-13 | $0.0003387 | $0.0004518 | $0.0003179 | $0.0003559 | $56.22 | $0 |
| 2019-03-14 | $0.0003558 | $0.0004701 | $0.0003558 | $0.0003921 | $23.23 | $0 |
| 2019-03-15 | $0.0003918 | $0.0003963 | $0.0003549 | $0.0003564 | $0.2547 | $0 |
| 2019-03-16 | $0.0003565 | $0.0003671 | $0.0003221 | $0.0003641 | $0.4685 | $0 |
| 2019-03-17 | $0.0003641 | $0.0004022 | $0.0003599 | $0.0003863 | $1.31 | $0 |
| 2019-03-18 | $0.0003866 | $0.0004019 | $0.0003606 | $0.0003623 | $0.2569 | $0 |
| 2019-03-19 | $0.0003626 | $0.0003964 | $0.0003616 | $0.0003955 | $0.7361 | $0 |
| 2019-03-20 | $0.0003956 | $0.0004056 | $0.0003651 | $0.0003993 | $1.18 | $0 |
| 2019-03-21 | $0.0003999 | $0.0004009 | $0.0003895 | $0.0003904 | $0.7187 | $0 |
| 2019-03-22 | $0.0003901 | $0.0003902 | $0.0003612 | $0.0003617 | $0.5082 | $0 |
| 2019-03-23 | $0.0003615 | $0.0003925 | $0.0003609 | $0.0003918 | $0.7857 | $0 |
| 2019-03-24 | $0.0003914 | $0.0003980 | $0.0003603 | $0.0003931 | $2.14 | $0 |
| 2019-03-25 | $0.0003938 | $0.0003976 | $0.0003834 | $0.0003901 | $2.94 | $0 |
| 2019-03-26 | $0.0003886 | $0.0003924 | $0.0003622 | $0.0003790 | $26.04 | $0 |
| 2019-03-27 | $0.0003792 | $0.0004036 | $0.0003661 | $0.0003681 | $33.76 | $0 |
| 2019-03-28 | $0.0003679 | $0.0004072 | $0.0003653 | $0.0004061 | $48.28 | $0 |
| 2019-03-29 | $0.0004061 | $0.0004099 | $0.0003944 | $0.0003963 | $0.6795 | $0 |
| 2019-03-30 | $0.0003955 | $0.0004400 | $0.0003693 | $0.0003835 | $12.94 | $0 |
| 2019-03-31 | $0.0003835 | $0.0004108 | $0.0003821 | $0.0004099 | $3.10 | $0 |