Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.06933 | $0.07091 | $0.06691 | $0.06762 | $15.89 | $67,622.30 |
| 2016-02-02 | $0.06759 | $0.06917 | $0.06651 | $0.06699 | $15.61 | $66,987.10 |
| 2016-02-03 | $0.06703 | $0.06942 | $0.06608 | $0.06935 | $16.16 | $69,347.50 |
| 2016-02-04 | $0.07005 | $0.07054 | $0.06990 | $0.06990 | $6.99 | $69,896.20 |
| 2016-02-05 | $0.07018 | $0.07429 | $0.06907 | $0.07304 | $4.75 | $73,044.60 |
| 2016-02-06 | $0.07298 | $0.07513 | $0.07072 | $0.07128 | $1.78 | $71,281.30 |
| 2016-02-07 | $0.07129 | $0.07553 | $0.06995 | $0.07356 | $0.7356 | $73,556.90 |
| 2016-02-08 | $0.07360 | $0.07442 | $0.06918 | $0.07012 | $0.5609 | $70,116.70 |
| 2016-02-09 | $0.07012 | $0.07241 | $0.06876 | $0.06876 | $82.51 | $68,757.10 |
| 2016-02-10 | $0.06815 | $0.06927 | $0.06486 | $0.06894 | $1.72 | $68,935.20 |
| 2016-02-11 | $0.06891 | $0.07175 | $0.06279 | $0.06341 | $8.18 | $63,406.70 |
| 2016-02-12 | $0.06346 | $0.07154 | $0.06315 | $0.07154 | $9.23 | $71,539.90 |
| 2016-02-14 | $0.07275 | $0.07459 | $0.07237 | $0.07423 | $258.26 | $74,233.90 |
| 2016-02-15 | $0.07457 | $0.07479 | $0.07040 | $0.07085 | $246.48 | $70,847.10 |
| 2016-02-16 | $0.07079 | $0.07240 | $0.06949 | $0.07119 | $247.68 | $71,192.70 |
| 2016-02-17 | $0.06941 | $0.07022 | $0.06532 | $0.06532 | $6.21 | $65,317.20 |
| 2016-02-18 | $0.06531 | $0.06720 | $0.06263 | $0.06486 | $0.9729 | $64,856.90 |
| 2016-02-19 | $0.06495 | $0.06616 | $0.06215 | $0.06513 | $171.76 | $65,134.80 |
| 2016-02-20 | $0.06513 | $0.06546 | $0.06318 | $0.06419 | $75.29 | $64,185.80 |
| 2016-02-21 | $0.06421 | $0.06995 | $0.06179 | $0.06187 | $156.21 | $61,865.20 |
| 2016-02-22 | $0.06192 | $0.07053 | $0.06148 | $0.06649 | $0.7979 | $66,489.50 |
| 2016-02-23 | $0.06653 | $0.06811 | $0.06274 | $0.06408 | $0.7690 | $64,081.00 |
| 2016-02-24 | $0.06392 | $0.06528 | $0.06265 | $0.06428 | $2.44 | $64,279.40 |
| 2016-02-25 | $0.06452 | $0.06464 | $0.04565 | $0.04582 | $67.58 | $45,818.10 |
| 2016-02-26 | $0.04588 | $0.05307 | $0.03738 | $0.05248 | $101.71 | $52,480.30 |
| 2016-02-27 | $0.05173 | $0.05480 | $0.04860 | $0.05265 | $91.50 | $52,647.20 |
| 2016-02-28 | $0.05271 | $0.05286 | $0.04834 | $0.04855 | $18.94 | $48,553.20 |
| 2016-02-29 | $0.04908 | $0.05005 | $0.04063 | $0.04126 | $114.09 | $41,261.30 |