Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.06588 | $0.06896 | $0.06447 | $0.06543 | $42.60 | $65,432.90 |
| 2016-01-02 | $0.06604 | $0.06861 | $0.06125 | $0.06550 | $123.21 | $65,500.30 |
| 2016-01-03 | $0.06541 | $0.07298 | $0.06395 | $0.06726 | $23.61 | $67,259.80 |
| 2016-01-04 | $0.06731 | $0.06889 | $0.06412 | $0.06510 | $275.05 | $65,100.50 |
| 2016-01-05 | $0.06475 | $0.07604 | $0.06162 | $0.06342 | $14.46 | $63,419.60 |
| 2016-01-06 | $0.06341 | $0.06428 | $0.06164 | $0.06354 | $372.10 | $63,542.00 |
| 2016-01-07 | $0.06361 | $0.06557 | $0.06300 | $0.06557 | $478.62 | $65,572.80 |
| 2016-01-08 | $0.06556 | $0.06627 | $0.05134 | $0.05495 | $187.70 | $54,947.00 |
| 2016-01-09 | $0.05498 | $0.06976 | $0.05206 | $0.06730 | $6.80 | $67,303.70 |
| 2016-01-10 | $0.06732 | $0.06741 | $0.06282 | $0.06328 | $194.89 | $63,276.20 |
| 2016-01-11 | $0.06334 | $0.06469 | $0.05745 | $0.05813 | $32.26 | $58,131.80 |
| 2016-01-12 | $0.05812 | $0.06490 | $0.05740 | $0.06102 | $214.54 | $61,017.00 |
| 2016-01-13 | $0.06102 | $0.08116 | $0.06004 | $0.07733 | $42.92 | $77,326.50 |
| 2016-01-14 | $0.07747 | $0.08140 | $0.07126 | $0.07284 | $579.74 | $72,840.50 |
| 2016-01-15 | $0.07137 | $0.07137 | $0.05336 | $0.05659 | $114.87 | $56,586.30 |
| 2016-01-16 | $0.05654 | $0.06721 | $0.05404 | $0.06392 | $0.1278 | $63,916.40 |
| 2016-01-17 | $0.06388 | $0.06449 | $0.06075 | $0.06214 | $76.12 | $62,140.40 |
| 2016-01-18 | $0.06213 | $0.06236 | $0.05231 | $0.05233 | $91.58 | $52,328.80 |
| 2016-01-19 | $0.05358 | $0.06234 | $0.05029 | $0.06177 | $32.43 | $61,767.30 |
| 2016-01-20 | $0.06187 | $0.06483 | $0.05899 | $0.06342 | $30.51 | $63,421.30 |
| 2016-01-21 | $0.06337 | $0.06350 | $0.05019 | $0.05203 | $54.58 | $52,034.20 |
| 2016-01-22 | $0.05208 | $0.07128 | $0.05054 | $0.05419 | $1.35 | $54,189.60 |
| 2016-01-23 | $0.05501 | $0.06863 | $0.05262 | $0.06834 | $0.9567 | $68,336.90 |
| 2016-01-24 | $0.06835 | $0.07354 | $0.06284 | $0.06409 | $6.41 | $64,094.10 |
| 2016-01-25 | $0.06407 | $0.06863 | $0.05934 | $0.05974 | $86.63 | $59,743.90 |
| 2016-01-26 | $0.05973 | $0.07795 | $0.05644 | $0.06555 | $328.39 | $65,547.90 |
| 2016-01-27 | $0.06556 | $0.1107 | $0.06546 | $0.1051 | $1.05 | $105,131 |
| 2016-01-28 | $0.1033 | $0.1127 | $0.07842 | $0.07972 | $14.43 | $79,717.40 |
| 2016-01-29 | $0.07978 | $0.07978 | $0.06653 | $0.07422 | $11.13 | $74,219.00 |
| 2016-01-30 | $0.07424 | $0.08013 | $0.06946 | $0.06971 | $10.46 | $69,710.90 |
| 2016-01-31 | $0.06979 | $0.07200 | $0.06857 | $0.06921 | $13.84 | $69,212.00 |