Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.08194 | $0.08377 | $0.08118 | $0.08262 | $4,543.90 | $59,025.61 |
| 2015-10-02 | $0.08260 | $0.08374 | $0.08166 | $0.08202 | $20,451.00 | $81,494.65 |
| 2015-10-03 | $0.08204 | $0.09192 | $0.08140 | $0.09166 | $1,319.86 | $91,663.50 |
| 2015-10-04 | $0.09161 | $0.09516 | $0.08108 | $0.09136 | $774.98 | $91,356.60 |
| 2015-10-05 | $0.09138 | $0.09552 | $0.09080 | $0.09408 | $3,563.86 | $94,083.00 |
| 2015-10-06 | $0.09621 | $0.1115 | $0.09621 | $0.1009 | $1,074.53 | $100,894 |
| 2015-10-07 | $0.1010 | $0.1115 | $0.09149 | $0.09158 | $469.27 | $91,583.10 |
| 2015-10-08 | $0.09173 | $0.1072 | $0.08412 | $0.1007 | $772.95 | $100,697 |
| 2015-10-09 | $0.1005 | $0.1008 | $0.08703 | $0.09515 | $33.87 | $95,147.90 |
| 2015-10-10 | $0.09512 | $0.09652 | $0.08590 | $0.08603 | $107.03 | $86,034.30 |
| 2015-10-11 | $0.08602 | $0.08847 | $0.08096 | $0.08139 | $294.23 | $81,392.10 |
| 2015-10-12 | $0.08139 | $0.08953 | $0.07705 | $0.07858 | $77.88 | $78,582.20 |
| 2015-10-13 | $0.07863 | $0.09056 | $0.07695 | $0.09056 | $1.81 | $90,564.50 |
| 2015-10-14 | $0.09067 | $0.09067 | $0.08127 | $0.08597 | $122.08 | $85,969.40 |
| 2015-10-15 | $0.08606 | $0.08918 | $0.08190 | $0.08251 | $153.56 | $82,514.40 |
| 2015-10-16 | $0.08270 | $0.08731 | $0.07768 | $0.07883 | $114.61 | $78,826.60 |
| 2015-10-17 | $0.07875 | $0.08078 | $0.07461 | $0.07753 | $1,405.34 | $76,384.96 |
| 2015-10-18 | $0.07755 | $0.08279 | $0.07266 | $0.07947 | $423.43 | $78,302.18 |
| 2015-10-19 | $0.08079 | $0.08140 | $0.07307 | $0.08102 | $1,046.03 | $79,830.82 |
| 2015-10-20 | $0.08073 | $0.08233 | $0.07028 | $0.07028 | $782.47 | $69,804.61 |
| 2015-10-21 | $0.07031 | $0.08166 | $0.06971 | $0.07532 | $453.40 | $74,808.67 |
| 2015-10-22 | $0.07523 | $0.08088 | $0.07523 | $0.07979 | $344.70 | $79,253.13 |
| 2015-10-23 | $0.08039 | $0.08142 | $0.07571 | $0.07639 | $412.68 | $75,879.31 |
| 2015-10-24 | $0.07641 | $0.08497 | $0.07574 | $0.08497 | $705.52 | $84,399.23 |
| 2015-10-25 | $0.08501 | $0.08710 | $0.08132 | $0.08436 | $347.81 | $83,790.76 |
| 2015-10-26 | $0.08449 | $0.08674 | $0.07018 | $0.08223 | $80.18 | $81,678.58 |
| 2015-10-27 | $0.08249 | $0.08680 | $0.07572 | $0.07924 | $155.70 | $78,702.96 |
| 2015-10-28 | $0.07923 | $0.08666 | $0.07900 | $0.08493 | $78.81 | $84,353.34 |
| 2015-10-29 | $0.08494 | $0.09571 | $0.08106 | $0.09555 | $95.55 | $94,909.16 |
| 2015-10-30 | $0.09557 | $0.1031 | $0.09275 | $0.09624 | $3.46 | $95,589.14 |
| 2015-10-31 | $0.09900 | $0.1001 | $0.07898 | $0.08926 | $44.81 | $88,655.17 |