Crypto Improvement Fund CIF
Xếp hạng #?
-
Crypto Improvement Fund (CIF)
Không theo dõi
Lịch sử giá Crypto Improvement Fund (CIF) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004097 | $0.0004158 | $0.0004080 | $0.0004149 | $0.9373 | $0 |
| 2019-04-02 | $0.0004153 | $0.0004909 | $0.0002371 | $0.0004875 | $99.24 | $0 |
| 2019-04-03 | $0.0004875 | $0.0005185 | $0.0004622 | $0.0004699 | $4.24 | $0 |
| 2019-04-04 | $0.0004701 | $0.0006038 | $0.0004674 | $0.0005891 | $96.76 | $0 |
| 2019-04-05 | $0.0005891 | $0.0006065 | $0.0004953 | $0.0006043 | $10.59 | $0 |
| 2019-04-06 | $0.0006045 | $0.0006231 | $0.0005494 | $0.0006012 | $3.39 | $0 |
| 2019-04-07 | $0.0006006 | $0.0006138 | $0.0005887 | $0.0005934 | $6.56 | $0 |
| 2019-04-08 | $0.0005935 | $0.0006338 | $0.0005131 | $0.0005472 | $16.91 | $0 |
| 2019-04-09 | $0.0005472 | $0.0006277 | $0.0005351 | $0.0006234 | $1.21 | $0 |
| 2019-04-10 | $0.0006232 | $0.0006478 | $0.0006214 | $0.0006478 | $0 | $0 |
| 2019-04-11 | $0.0006478 | $0.0006478 | $0.0003006 | $0.0003033 | $0.9071 | $0 |
| 2019-04-12 | $0.0003032 | $0.0003051 | $0.0002965 | $0.0003048 | $0 | $0 |
| 2019-04-13 | $0.0003048 | $0.0003048 | $0.0003048 | $0.0003048 | $0 | $0 |
| 2019-04-14 | $0.0003048 | $0.0003048 | $0.0002518 | $0.0002577 | $11.12 | $0 |
| 2019-04-15 | $0.0002577 | $0.0002584 | $0.0002577 | $0.0002583 | $0 | $0 |
| 2019-04-16 | $0.0002583 | $0.0002583 | $0.0002583 | $0.0002583 | $0 | $0 |
| 2019-04-17 | $0.0002583 | $0.0002627 | $0.0002583 | $0.0002615 | $9.07 | $0 |
| 2019-04-18 | $0.0002616 | $0.0002648 | $0.0002615 | $0.0002639 | $0 | $0 |
| 2019-04-19 | $0.0002639 | $0.0002639 | $0.0002639 | $0.0002639 | $0 | $0 |
| 2019-04-20 | $0.0002639 | $0.0002639 | $0.0002639 | $0.0002639 | $0 | $0 |
| 2019-04-21 | $0.0002639 | $0.0002639 | $0.0002094 | $0.0002116 | $1.33 | $0 |
| 2019-04-22 | $0.0002115 | $0.0002164 | $0.0002102 | $0.0002154 | $0 | $0 |
| 2019-04-23 | $0.0002154 | $0.0002154 | $0.00005513 | $0.0001109 | $163.89 | $0 |
| 2019-04-24 | $0.0001108 | $0.0001135 | $0.0001094 | $0.0001132 | $6.18 | $0 |
| 2019-04-25 | $0.0001132 | $0.0002185 | $0.00005103 | $0.00005181 | $7.77 | $0 |
| 2019-04-26 | $0.00005198 | $0.0001052 | $0.00005138 | $0.0001052 | $56.43 | $0 |
| 2019-04-27 | $0.0001052 | $0.0001592 | $0.00005280 | $0.0001578 | $45.52 | $0 |
| 2019-04-28 | $0.0001578 | $0.0001586 | $0.0001047 | $0.0001055 | $7.07 | $0 |
| 2019-04-29 | $0.0001055 | $0.0001061 | $0.0001040 | $0.0001048 | $17.79 | $0 |
| 2019-04-30 | $0.0001048 | $0.0002135 | $0.00005943 | $0.00005950 | $12.92 | $0 |