Crypto Improvement Fund CIF
Xếp hạng #?
-
Crypto Improvement Fund (CIF)
Không theo dõi
Lịch sử giá Crypto Improvement Fund (CIF) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005949 | $0.0001080 | $0.00005946 | $0.0001080 | $2.52 | $0 |
| 2019-05-02 | $0.0001080 | $0.0001105 | $0.0001078 | $0.0001101 | $0.8948 | $0 |
| 2019-05-03 | $0.0001101 | $0.0001731 | $0.00005751 | $0.0001720 | $83.46 | $0 |
| 2019-05-04 | $0.0001720 | $0.0002349 | $0.0001164 | $0.0001167 | $4.90 | $0 |
| 2019-05-05 | $0.0001167 | $0.0002331 | $0.0001138 | $0.0002314 | $0.04622 | $0 |
| 2019-05-06 | $0.0002312 | $0.0002316 | $0.0001147 | $0.0001148 | $0.4557 | $0 |
| 2019-05-07 | $0.0001148 | $0.0001201 | $0.0001148 | $0.0001189 | $0 | $0 |
| 2019-05-08 | $0.0001189 | $0.0002998 | $0.0001172 | $0.0002989 | $115.55 | $0 |
| 2019-05-09 | $0.0002989 | $0.0003051 | $0.0001212 | $0.0002395 | $1,043.78 | $0 |
| 2019-05-10 | $0.0002394 | $0.0003851 | $0.0001892 | $0.0001922 | $46.70 | $0 |
| 2019-05-11 | $0.0001925 | $0.0002190 | $0.0001381 | $0.0001439 | $14.39 | $0 |
| 2019-05-12 | $0.0001440 | $0.0001501 | $0.0001361 | $0.0001384 | $0 | $0 |
| 2019-05-13 | $0.0001384 | $0.0005519 | $0.0001384 | $0.0003312 | $1.13 | $0 |
| 2019-05-14 | $0.0003314 | $0.0003517 | $0.00007670 | $0.00007982 | $0.8318 | $0 |
| 2019-05-15 | $0.00007977 | $0.00008214 | $0.00007884 | $0.00008141 | $0 | $0 |
| 2019-05-16 | $0.00008141 | $0.0005626 | $0.00008141 | $0.0003152 | $2.74 | $0 |
| 2019-05-17 | $0.0003149 | $0.0003170 | $0.0002824 | $0.0002922 | $0 | $0 |
| 2019-05-18 | $0.0002922 | $0.0002922 | $0.0002922 | $0.0002922 | $0 | $0 |
| 2019-05-19 | $0.0002922 | $0.0002922 | $0.0001625 | $0.0001639 | $9.26 | $0 |
| 2019-05-20 | $0.0001639 | $0.0001639 | $0.0001530 | $0.0001595 | $7.39 | $0 |
| 2019-05-21 | $0.0001594 | $0.0001603 | $0.0001566 | $0.0001588 | $0 | $0 |
| 2019-05-22 | $0.0001588 | $0.0001588 | $0.0001588 | $0.0001588 | $0 | $0 |
| 2019-05-23 | $0.0001588 | $0.0002370 | $0.0001588 | $0.0002362 | $0.02360 | $0 |
| 2019-05-24 | $0.0002363 | $0.0003242 | $0.00007804 | $0.0003195 | $0.4081 | $0 |
| 2019-05-25 | $0.0003195 | $0.0003221 | $0.0001598 | $0.0001611 | $1.63 | $0 |
| 2019-05-26 | $0.0001609 | $0.0001614 | $0.0001582 | $0.0001599 | $0 | $0 |
| 2019-05-27 | $0.0001599 | $0.0004217 | $0.0001599 | $0.0004208 | $15.65 | $0 |
| 2019-05-28 | $0.0004206 | $0.0004206 | $0.00008671 | $0.00008724 | $175.93 | $0 |
| 2019-05-29 | $0.00008724 | $0.0002184 | $0.00008642 | $0.00008672 | $3.73 | $0 |
| 2019-05-30 | $0.00008672 | $0.00008751 | $0.00008582 | $0.00008714 | $0 | $0 |
| 2019-05-31 | $0.00008714 | $0.00008714 | $0.00008503 | $0.00008558 | $0.2655 | $0 |