Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.04123 | $0.04785 | $0.03506 | $0.03557 | $813.36 | $35,570.60 |
| 2016-03-02 | $0.03558 | $0.04559 | $0.03479 | $0.04501 | $1.44 | $45,013.10 |
| 2016-03-03 | $0.04494 | $0.05012 | $0.04456 | $0.04864 | $3.89 | $48,635.20 |
| 2016-03-04 | $0.04864 | $0.04964 | $0.03624 | $0.03642 | $137.72 | $36,424.00 |
| 2016-03-05 | $0.03640 | $0.04709 | $0.03517 | $0.04507 | $12.48 | $45,068.30 |
| 2016-03-06 | $0.04539 | $0.04937 | $0.03591 | $0.04439 | $887.82 | $44,391.00 |
| 2016-03-07 | $0.04441 | $0.04715 | $0.04368 | $0.04654 | $93.54 | $46,538.30 |
| 2016-03-08 | $0.04651 | $0.04830 | $0.03750 | $0.04360 | $21.80 | $43,599.50 |
| 2016-03-09 | $0.04360 | $0.05594 | $0.03945 | $0.05371 | $0.9130 | $53,705.90 |
| 2016-03-10 | $0.05349 | $0.05349 | $0.04793 | $0.05112 | $227.37 | $51,117.80 |
| 2016-03-11 | $0.05065 | $0.05654 | $0.03739 | $0.03760 | $41.77 | $37,595.10 |
| 2016-03-12 | $0.03759 | $0.03995 | $0.03639 | $0.03721 | $24.56 | $37,210.20 |
| 2016-03-13 | $0.03722 | $0.04750 | $0.03554 | $0.04697 | $0.2818 | $46,972.90 |
| 2016-03-14 | $0.04695 | $0.04745 | $0.03790 | $0.03831 | $26.97 | $38,305.80 |
| 2016-03-15 | $0.03834 | $0.05326 | $0.03834 | $0.05310 | $0.7965 | $53,103.10 |
| 2016-03-16 | $0.05309 | $0.05317 | $0.05031 | $0.05164 | $0.5164 | $51,643.20 |
| 2016-03-17 | $0.05184 | $0.05507 | $0.05141 | $0.05179 | $0.5179 | $51,787.80 |
| 2016-03-18 | $0.05179 | $0.05266 | $0.04934 | $0.04936 | $4.94 | $49,356.30 |
| 2016-03-19 | $0.05014 | $0.05371 | $0.04911 | $0.05113 | $593.10 | $51,129.40 |
| 2016-03-20 | $0.05127 | $0.05460 | $0.05068 | $0.05346 | $23.79 | $53,461.00 |
| 2016-03-21 | $0.05382 | $0.06600 | $0.05284 | $0.06545 | $1.37 | $65,451.50 |
| 2016-03-22 | $0.06542 | $0.06739 | $0.05757 | $0.05839 | $339.04 | $58,385.10 |
| 2016-03-23 | $0.05881 | $0.07424 | $0.05523 | $0.07287 | $700.80 | $72,871.30 |
| 2016-03-24 | $0.07286 | $0.07376 | $0.06411 | $0.07240 | $181.08 | $72,403.90 |
| 2016-03-25 | $0.07167 | $0.07234 | $0.06386 | $0.06463 | $6.53 | $64,633.80 |
| 2016-03-26 | $0.06473 | $0.07252 | $0.05476 | $0.07166 | $0.2866 | $71,656.70 |
| 2016-03-27 | $0.07122 | $0.07810 | $0.06877 | $0.07810 | $1,330.15 | $78,101.90 |
| 2016-03-28 | $0.07810 | $0.08938 | $0.06296 | $0.08234 | $12.76 | $82,335.60 |
| 2016-03-29 | $0.08282 | $0.08418 | $0.07727 | $0.08096 | $0.8096 | $80,964.00 |
| 2016-03-30 | $0.08048 | $0.08117 | $0.07397 | $0.07815 | $804.57 | $78,151.80 |
| 2016-03-31 | $0.07823 | $0.08536 | $0.07639 | $0.07946 | $71.91 | $79,463.00 |