Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.08675 | $0.09729 | $0.07227 | $0.09722 | $0.3889 | $97,218.10 |
| 2016-05-02 | $0.09730 | $0.09820 | $0.09516 | $0.09519 | $0.3807 | $95,186.40 |
| 2016-05-03 | $0.09519 | $0.09899 | $0.09464 | $0.09613 | $64.31 | $96,128.50 |
| 2016-05-04 | $0.09610 | $0.09981 | $0.07528 | $0.08207 | $0.2462 | $82,070.70 |
| 2016-05-05 | $0.08207 | $0.08275 | $0.08007 | $0.08126 | $0.1625 | $81,257.90 |
| 2016-05-06 | $0.08126 | $0.08341 | $0.08016 | $0.08240 | $3.79 | $82,400.70 |
| 2016-05-07 | $0.08245 | $0.09778 | $0.08157 | $0.08275 | $79.03 | $82,749.10 |
| 2016-05-08 | $0.08274 | $0.09641 | $0.08061 | $0.09452 | $334.13 | $94,519.00 |
| 2016-05-09 | $0.09450 | $0.09803 | $0.08475 | $0.08508 | $67.21 | $85,079.90 |
| 2016-05-10 | $0.08508 | $0.09485 | $0.08293 | $0.09148 | $30.92 | $91,476.00 |
| 2016-05-11 | $0.09151 | $0.09528 | $0.08586 | $0.09471 | $311.42 | $94,714.40 |
| 2016-05-12 | $0.09472 | $0.09936 | $0.08395 | $0.09854 | $31.53 | $98,540.40 |
| 2016-05-13 | $0.09855 | $0.1097 | $0.09716 | $0.1080 | $113.33 | $108,032 |
| 2016-05-14 | $0.1080 | $0.1102 | $0.1076 | $0.1092 | $22.07 | $109,245 |
| 2016-05-15 | $0.1097 | $0.1104 | $0.1062 | $0.1072 | $296.28 | $107,230 |
| 2016-05-16 | $0.1072 | $0.1075 | $0.1042 | $0.1048 | $85.73 | $104,803 |
| 2016-05-17 | $0.1048 | $0.1059 | $0.1020 | $0.1047 | $83.79 | $104,736 |
| 2016-05-18 | $0.1047 | $0.1065 | $0.1040 | $0.1057 | $84.54 | $105,670 |
| 2016-05-19 | $0.1048 | $0.1074 | $0.1035 | $0.1035 | $2.07 | $103,476 |
| 2016-05-20 | $0.1035 | $0.1049 | $0.1012 | $0.1015 | $42.41 | $101,455 |
| 2016-05-21 | $0.1015 | $0.1042 | $0.1015 | $0.1028 | $34.34 | $102,816 |
| 2016-05-22 | $0.1033 | $0.1045 | $0.1003 | $0.1003 | $33.50 | $100,298 |
| 2016-05-23 | $0.1005 | $0.1203 | $0.09652 | $0.1152 | $16.47 | $115,188 |
| 2016-05-24 | $0.1148 | $0.1254 | $0.1107 | $0.1134 | $16.22 | $113,449 |
| 2016-05-25 | $0.1134 | $0.1136 | $0.1131 | $0.1132 | $16.19 | $113,234 |
| 2016-05-27 | $0.1066 | $0.1068 | $0.1049 | $0.1054 | $1.05 | $105,383 |
| 2016-05-28 | $0.1055 | $0.1116 | $0.09720 | $0.1025 | $3.08 | $102,534 |
| 2016-05-29 | $0.1022 | $0.1143 | $0.1017 | $0.1120 | $5.04 | $111,973 |
| 2016-05-30 | $0.1128 | $0.1128 | $0.09907 | $0.09907 | $7.63 | $99,065.50 |
| 2016-05-31 | $0.09899 | $0.1055 | $0.09897 | $0.1036 | $0.4144 | $103,594 |