Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1036 | $0.1085 | $0.09691 | $0.1072 | $215.33 | $107,238 |
| 2016-06-02 | $0.1071 | $0.1189 | $0.1060 | $0.1148 | $230.47 | $114,776 |
| 2016-06-03 | $0.1149 | $0.1218 | $0.1114 | $0.1120 | $224.94 | $112,021 |
| 2016-06-06 | $0.1196 | $0.1243 | $0.1172 | $0.1203 | $329.98 | $120,344 |
| 2016-06-07 | $0.1206 | $0.1366 | $0.1172 | $0.1187 | $242.10 | $118,679 |
| 2016-06-08 | $0.1188 | $0.1188 | $0.1145 | $0.1170 | $238.71 | $117,014 |
| 2016-06-09 | $0.1170 | $0.1180 | $0.1102 | $0.1168 | $238.18 | $116,754 |
| 2016-06-10 | $0.1459 | $0.1463 | $0.1422 | $0.1438 | $719.13 | $143,827 |
| 2016-06-11 | $0.1438 | $0.1447 | $0.1375 | $0.1435 | $717.29 | $143,458 |
| 2016-06-12 | $0.1440 | $0.1496 | $0.1394 | $0.1460 | $730.00 | $145,999 |
| 2016-06-13 | $0.1566 | $0.2273 | $0.1396 | $0.1791 | $34.20 | $179,055 |
| 2016-06-14 | $0.1788 | $0.3158 | $0.1757 | $0.3129 | $103.88 | $312,894 |
| 2016-06-15 | $0.3166 | $0.3294 | $0.3063 | $0.3159 | $104.88 | $315,905 |
| 2016-06-16 | $0.3122 | $0.3218 | $0.3109 | $0.3151 | $104.60 | $315,055 |
| 2016-06-18 | $0.2081 | $0.2233 | $0.2066 | $0.2200 | $9.68 | $219,952 |
| 2016-06-19 | $0.2199 | $0.3921 | $0.2098 | $0.3611 | $15.89 | $361,088 |
| 2016-06-20 | $0.3736 | $0.4861 | $0.3416 | $0.4364 | $19.20 | $436,400 |
| 2016-06-21 | $0.4361 | $0.5200 | $0.2964 | $0.3196 | $31.96 | $319,627 |
| 2016-06-22 | $0.3194 | $0.3585 | $0.2214 | $0.2255 | $17.59 | $225,526 |
| 2016-06-23 | $0.2287 | $0.2535 | $0.2034 | $0.2517 | $128.37 | $251,702 |
| 2016-06-24 | $0.2519 | $0.2560 | $0.1129 | $0.1199 | $52.98 | $119,864 |
| 2016-06-25 | $0.1199 | $0.1361 | $0.1199 | $0.1337 | $59.12 | $133,748 |
| 2016-06-26 | $0.2123 | $0.2772 | $0.1661 | $0.1810 | $32.03 | $180,985 |
| 2016-06-27 | $0.1792 | $0.2492 | $0.1733 | $0.2441 | $29.29 | $244,068 |
| 2016-06-28 | $0.2435 | $0.3020 | $0.1113 | $0.1121 | $12.90 | $112,136 |
| 2016-06-29 | $0.1124 | $0.2898 | $0.1091 | $0.2431 | $2.67 | $243,070 |
| 2016-06-30 | $0.2454 | $0.2498 | $0.1052 | $0.1121 | $804.15 | $112,140 |