Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.08954 | $0.09783 | $0.08954 | $0.09691 | $101.86 | $96,913.60 |
| 2015-11-02 | $0.09656 | $0.1012 | $0.08622 | $0.09385 | $132.79 | $93,846.10 |
| 2015-11-03 | $0.09387 | $0.1069 | $0.08750 | $0.1045 | $449.37 | $104,481 |
| 2015-11-04 | $0.1048 | $0.1147 | $0.08201 | $0.08861 | $4.43 | $88,606.40 |
| 2015-11-05 | $0.08870 | $0.09569 | $0.08328 | $0.08937 | $4.47 | $89,368.90 |
| 2015-11-06 | $0.08146 | $0.08329 | $0.07830 | $0.07878 | $65.08 | $78,784.90 |
| 2015-11-07 | $0.07883 | $0.09517 | $0.07554 | $0.08488 | $5.94 | $84,878.20 |
| 2015-11-08 | $0.08674 | $0.08781 | $0.06847 | $0.06884 | $406.13 | $68,835.50 |
| 2015-11-09 | $0.06899 | $0.07955 | $0.06255 | $0.06682 | $1.00 | $66,821.00 |
| 2015-11-10 | $0.06664 | $0.07812 | $0.06479 | $0.07648 | $7.65 | $76,482.10 |
| 2015-11-11 | $0.07669 | $0.07711 | $0.06836 | $0.07223 | $7.22 | $72,232.00 |
| 2015-11-12 | $0.07228 | $0.07745 | $0.06632 | $0.06850 | $236.66 | $68,496.70 |
| 2015-11-13 | $0.06858 | $0.07534 | $0.06529 | $0.06579 | $0.06579 | $65,793.00 |
| 2015-11-14 | $0.06584 | $0.06596 | $0.06430 | $0.06479 | $0.06479 | $64,788.70 |
| 2015-11-15 | $0.06488 | $0.06569 | $0.06443 | $0.06461 | $0.06461 | $64,607.20 |
| 2015-11-16 | $0.07094 | $0.07291 | $0.06987 | $0.07090 | $35.45 | $70,904.10 |
| 2015-11-17 | $0.07100 | $0.07214 | $0.06318 | $0.06382 | $99.75 | $63,820.30 |
| 2015-11-18 | $0.06358 | $0.06621 | $0.06169 | $0.06231 | $182.45 | $62,310.30 |
| 2015-11-19 | $0.06241 | $0.07494 | $0.06184 | $0.06184 | $98.32 | $61,839.40 |
| 2015-11-20 | $0.06180 | $0.06730 | $0.06005 | $0.06086 | $775.97 | $60,860.70 |
| 2015-11-21 | $0.06132 | $0.06649 | $0.06009 | $0.06649 | $0.7979 | $66,489.60 |
| 2015-11-22 | $0.06655 | $0.06668 | $0.06457 | $0.06606 | $14.73 | $66,055.20 |
| 2015-11-23 | $0.06615 | $0.06672 | $0.05904 | $0.05979 | $9.99 | $59,794.60 |
| 2015-11-24 | $0.05997 | $0.06353 | $0.05774 | $0.06294 | $131.49 | $62,944.10 |
| 2015-11-25 | $0.06295 | $0.06735 | $0.06172 | $0.06684 | $73.52 | $66,837.40 |
| 2015-11-26 | $0.06684 | $0.07168 | $0.06408 | $0.07146 | $61.38 | $71,459.30 |
| 2015-11-27 | $0.07113 | $0.07113 | $0.06677 | $0.06762 | $6.76 | $67,616.10 |
| 2015-11-28 | $0.06760 | $0.06761 | $0.06159 | $0.06159 | $322.35 | $61,588.20 |
| 2015-11-29 | $0.06153 | $0.06826 | $0.06153 | $0.06583 | $0.5924 | $65,826.30 |
| 2015-11-30 | $0.06585 | $0.06875 | $0.05872 | $0.06105 | $702.13 | $61,054.70 |