Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.06372 | $0.06538 | $0.06237 | $0.06418 | $22.46 | $64,183.00 |
| 2016-11-02 | $0.06385 | $0.06511 | $0.06240 | $0.06332 | $19.00 | $63,316.80 |
| 2016-11-03 | $0.06348 | $0.06353 | $0.03129 | $0.03209 | $1.60 | $32,090.30 |
| 2016-11-04 | $0.03203 | $0.03551 | $0.03159 | $0.03502 | $1.75 | $35,018.80 |
| 2016-11-05 | $0.03499 | $0.06520 | $0.03432 | $0.06478 | $3.95 | $64,775.80 |
| 2016-11-06 | $0.06474 | $0.07881 | $0.06070 | $0.07858 | $101.76 | $78,576.70 |
| 2016-11-07 | $0.07855 | $0.07855 | $0.05253 | $0.06623 | $42.12 | $66,232.90 |
| 2016-11-08 | $0.06717 | $0.06726 | $0.06368 | $0.06484 | $36.05 | $64,837.50 |
| 2016-11-09 | $0.06486 | $0.06810 | $0.06396 | $0.06617 | $62.33 | $66,173.10 |
| 2016-11-10 | $0.06618 | $0.07174 | $0.06614 | $0.06741 | $63.50 | $67,407.30 |
| 2016-11-11 | $0.06736 | $0.07002 | $0.05586 | $0.05597 | $16.23 | $55,969.80 |
| 2016-11-12 | $0.05598 | $0.06107 | $0.05498 | $0.05938 | $6.89 | $59,380.00 |
| 2016-11-13 | $0.05938 | $0.05977 | $0.05690 | $0.05706 | $6.62 | $57,055.00 |
| 2016-11-14 | $0.05696 | $0.05719 | $0.05695 | $0.05706 | $6.62 | $57,064.10 |
| 2016-11-17 | $0.05090 | $0.05303 | $0.05020 | $0.05141 | $19.02 | $51,412.40 |
| 2016-11-18 | $0.05199 | $0.06684 | $0.04968 | $0.06677 | $2.00 | $66,766.80 |
| 2016-11-19 | $0.06676 | $0.06693 | $0.06454 | $0.06508 | $1.95 | $65,079.70 |
| 2016-11-20 | $0.06509 | $0.06575 | $0.03500 | $0.03560 | $33.93 | $35,598.20 |
| 2016-11-21 | $0.03560 | $0.07475 | $0.02869 | $0.02923 | $0.3799 | $29,225.70 |
| 2016-11-22 | $0.02922 | $0.02934 | $0.02815 | $0.02890 | $7.40 | $28,901.40 |
| 2016-11-23 | $0.02865 | $0.02990 | $0.02852 | $0.02946 | $7.54 | $29,461.80 |
| 2016-11-24 | $0.02946 | $0.02946 | $0.02833 | $0.02844 | $7.28 | $28,436.70 |