Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.09119 | $0.09444 | $0.08450 | $0.08519 | $553.76 | $85,193.20 |
| 2016-10-02 | $0.03647 | $0.03724 | $0.03461 | $0.03481 | $1.08 | $34,808.10 |
| 2016-10-03 | $0.03482 | $0.06910 | $0.03237 | $0.06810 | $5.45 | $68,102.40 |
| 2016-10-04 | $0.06810 | $0.08774 | $0.03990 | $0.03990 | $40.70 | $39,897.80 |
| 2016-10-05 | $0.03957 | $0.03957 | $0.03437 | $0.03612 | $36.84 | $36,119.30 |
| 2016-10-06 | $0.03594 | $0.09547 | $0.03452 | $0.09139 | $91.39 | $91,390.80 |
| 2016-10-07 | $0.09056 | $0.09502 | $0.08615 | $0.08807 | $8.81 | $88,068.30 |
| 2016-10-08 | $0.08822 | $0.08937 | $0.05717 | $0.05750 | $91.25 | $57,499.50 |
| 2016-10-09 | $0.05752 | $0.06250 | $0.05750 | $0.06043 | $95.90 | $60,430.00 |
| 2016-10-10 | $0.06041 | $0.08498 | $0.05695 | $0.08270 | $157.12 | $82,696.00 |
| 2016-10-11 | $0.08233 | $0.08512 | $0.07872 | $0.08124 | $154.36 | $81,242.00 |
| 2016-10-12 | $0.08134 | $0.08354 | $0.08024 | $0.08281 | $157.34 | $82,809.20 |
| 2016-10-15 | $0.03340 | $0.03479 | $0.03208 | $0.03244 | $1.36 | $32,437.80 |
| 2016-10-16 | $0.03244 | $0.04013 | $0.03185 | $0.03625 | $27.58 | $36,245.20 |
| 2016-10-17 | $0.03637 | $0.03953 | $0.03615 | $0.03686 | $28.05 | $36,862.30 |
| 2016-10-18 | $0.03535 | $0.03575 | $0.03489 | $0.03563 | $2.17 | $35,634.10 |
| 2016-10-19 | $0.03578 | $0.03600 | $0.03421 | $0.03534 | $5.87 | $35,337.30 |
| 2016-10-20 | $0.03534 | $0.03633 | $0.03504 | $0.03544 | $5.88 | $35,442.60 |
| 2016-10-21 | $0.03542 | $0.05511 | $0.03540 | $0.05417 | $5.04 | $54,168.00 |
| 2016-10-22 | $0.05410 | $0.05440 | $0.05160 | $0.05355 | $0.6962 | $53,554.50 |
| 2016-10-23 | $0.05329 | $0.05373 | $0.05197 | $0.05221 | $0.3654 | $52,207.20 |
| 2016-10-24 | $0.05225 | $0.05335 | $0.05101 | $0.05266 | $0.3686 | $52,663.70 |
| 2016-10-25 | $0.03666 | $0.03666 | $0.03562 | $0.03581 | $2.61 | $35,810.90 |
| 2016-10-26 | $0.03592 | $0.08515 | $0.03485 | $0.08510 | $142.62 | $85,097.90 |
| 2016-10-27 | $0.08491 | $0.09190 | $0.08011 | $0.09012 | $45.42 | $90,120.70 |
| 2016-10-28 | $0.09014 | $0.09705 | $0.03263 | $0.09109 | $0.9109 | $91,086.40 |
| 2016-10-29 | $0.09108 | $0.09122 | $0.08220 | $0.08575 | $0.8575 | $85,753.10 |
| 2016-10-30 | $0.08573 | $0.09201 | $0.08390 | $0.09141 | $0.9141 | $91,406.90 |