Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.06111 | $0.06192 | $0.05853 | $0.06175 | $119.30 | $61,750.30 |
| 2015-12-02 | $0.06178 | $0.06334 | $0.05948 | $0.05948 | $89.22 | $59,477.50 |
| 2015-12-03 | $0.05943 | $0.06120 | $0.05729 | $0.06041 | $70.20 | $60,410.20 |
| 2015-12-04 | $0.06043 | $0.06304 | $0.05952 | $0.06260 | $234.76 | $62,602.90 |
| 2015-12-05 | $0.06267 | $0.06611 | $0.06223 | $0.06441 | $32.21 | $64,412.70 |
| 2015-12-06 | $0.06439 | $0.06647 | $0.06304 | $0.06532 | $337.24 | $65,317.90 |
| 2015-12-07 | $0.06504 | $0.06607 | $0.06325 | $0.06341 | $0.8878 | $63,412.70 |
| 2015-12-08 | $0.06356 | $0.06669 | $0.06216 | $0.06490 | $16.22 | $64,898.90 |
| 2015-12-09 | $0.06460 | $0.07025 | $0.06328 | $0.07007 | $14.23 | $70,073.70 |
| 2015-12-10 | $0.06744 | $0.06941 | $0.06525 | $0.06689 | $357.94 | $66,891.60 |
| 2015-12-11 | $0.06703 | $0.07064 | $0.06616 | $0.07039 | $0.3519 | $70,387.60 |
| 2015-12-12 | $0.07046 | $0.07219 | $0.06472 | $0.06781 | $10.17 | $67,807.20 |
| 2015-12-13 | $0.06779 | $0.06779 | $0.06399 | $0.06523 | $31.96 | $65,226.50 |
| 2015-12-14 | $0.06516 | $0.06580 | $0.06291 | $0.06314 | $1,308.35 | $63,144.50 |
| 2015-12-15 | $0.06322 | $0.06641 | $0.06224 | $0.06445 | $11.02 | $64,449.40 |
| 2015-12-16 | $0.06449 | $0.06838 | $0.06278 | $0.06340 | $10.84 | $63,405.00 |
| 2015-12-18 | $0.06433 | $0.06468 | $0.06399 | $0.06458 | $2.26 | $64,582.80 |
| 2015-12-19 | $0.06458 | $0.06666 | $0.06398 | $0.06583 | $21.59 | $65,830.80 |
| 2015-12-20 | $0.06583 | $0.06598 | $0.05958 | $0.06394 | $238.37 | $63,939.60 |
| 2015-12-21 | $0.06234 | $0.06234 | $0.05880 | $0.06000 | $11.34 | $60,002.60 |
| 2015-12-22 | $0.06013 | $0.06167 | $0.05922 | $0.06025 | $102.42 | $60,246.40 |
| 2015-12-23 | $0.06016 | $0.06151 | $0.05900 | $0.05982 | $1,062.36 | $59,817.50 |
| 2015-12-24 | $0.05990 | $0.06615 | $0.05983 | $0.06443 | $2.51 | $64,435.00 |
| 2015-12-25 | $0.06478 | $0.06539 | $0.06280 | $0.06521 | $11.54 | $65,205.80 |
| 2015-12-26 | $0.06524 | $0.06534 | $0.05854 | $0.06064 | $24.31 | $60,635.40 |
| 2015-12-27 | $0.06062 | $0.06619 | $0.05931 | $0.06435 | $200.72 | $64,354.50 |
| 2015-12-28 | $0.06364 | $0.06794 | $0.06172 | $0.06531 | $126.50 | $65,309.30 |
| 2015-12-29 | $0.06541 | $0.06877 | $0.05762 | $0.06752 | $878.83 | $67,519.00 |
| 2015-12-30 | $0.06759 | $0.07529 | $0.06612 | $0.06651 | $9.31 | $66,511.20 |
| 2015-12-31 | $0.06647 | $0.06802 | $0.06298 | $0.06588 | $5.73 | $65,881.40 |