Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.07958 | $0.08359 | $0.07498 | $0.07620 | $110.79 | $76,199.20 |
| 2016-04-02 | $0.07621 | $0.07984 | $0.06600 | $0.06602 | $53.14 | $66,017.80 |
| 2016-04-03 | $0.06603 | $0.07925 | $0.06543 | $0.07744 | $267.62 | $77,436.20 |
| 2016-04-04 | $0.07749 | $0.07928 | $0.07688 | $0.07784 | $445.86 | $77,837.80 |
| 2016-04-05 | $0.07762 | $0.07867 | $0.07402 | $0.07412 | $815.35 | $74,123.00 |
| 2016-04-06 | $0.07407 | $0.07882 | $0.07298 | $0.07780 | $25.21 | $77,798.10 |
| 2016-04-07 | $0.07782 | $0.07820 | $0.07656 | $0.07732 | $11.13 | $77,324.90 |
| 2016-04-08 | $0.07745 | $0.07765 | $0.07371 | $0.07534 | $447.61 | $75,342.00 |
| 2016-04-09 | $0.07535 | $0.07535 | $0.06356 | $0.06495 | $199.98 | $64,948.40 |
| 2016-04-10 | $0.06500 | $0.07400 | $0.06329 | $0.07233 | $291.41 | $72,327.40 |
| 2016-04-11 | $0.07234 | $0.07401 | $0.07038 | $0.07306 | $6,862.66 | $73,062.90 |
| 2016-04-12 | $0.07314 | $0.07660 | $0.06243 | $0.07654 | $87.26 | $76,541.90 |
| 2016-04-13 | $0.07653 | $0.07891 | $0.06745 | $0.07492 | $399.70 | $74,921.10 |
| 2016-04-14 | $0.07555 | $0.07701 | $0.07271 | $0.07362 | $1,378.07 | $73,618.70 |
| 2016-04-15 | $0.07385 | $0.08333 | $0.07077 | $0.08106 | $405.31 | $81,061.70 |
| 2016-04-16 | $0.08104 | $0.08175 | $0.08001 | $0.08103 | $405.16 | $81,031.50 |
| 2016-04-17 | $0.07865 | $0.07961 | $0.07751 | $0.07844 | $54.20 | $78,437.40 |
| 2016-04-18 | $0.07850 | $0.08090 | $0.06928 | $0.07883 | $593.28 | $78,831.20 |
| 2016-04-19 | $0.07873 | $0.08315 | $0.07165 | $0.08270 | $879.25 | $82,698.50 |
| 2016-04-20 | $0.08272 | $0.08451 | $0.07778 | $0.08007 | $4.80 | $80,068.00 |
| 2016-04-21 | $0.08015 | $0.08336 | $0.07825 | $0.08154 | $3,789.71 | $81,541.30 |
| 2016-04-22 | $0.08132 | $0.08241 | $0.07939 | $0.08034 | $72.31 | $80,339.70 |
| 2016-04-23 | $0.08032 | $0.08271 | $0.08032 | $0.08066 | $525.05 | $80,664.80 |
| 2016-04-24 | $0.08085 | $0.08302 | $0.07983 | $0.08123 | $42.56 | $81,227.40 |
| 2016-04-25 | $0.08126 | $0.08301 | $0.08059 | $0.08231 | $20.58 | $82,309.40 |
| 2016-04-26 | $0.08293 | $0.08470 | $0.07181 | $0.08306 | $0.1661 | $83,059.50 |
| 2016-04-27 | $0.08306 | $0.08407 | $0.08131 | $0.08207 | $0.1641 | $82,066.60 |
| 2016-04-28 | $0.08213 | $0.08361 | $0.07867 | $0.08094 | $655.03 | $80,938.40 |
| 2016-04-29 | $0.08093 | $0.08666 | $0.08053 | $0.08542 | $205.27 | $85,421.90 |
| 2016-04-30 | $0.08545 | $0.08993 | $0.08434 | $0.08675 | $50.31 | $86,747.80 |