Cryptofund FUND
Xếp hạng #?
04:24:08 13/08/2017
Cryptofund (FUND)
Không hoạt động
Lịch sử giá Cryptofund (FUND) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-05 | $0.03370 | $0.03476 | $0.03326 | $0.03385 | $32.09 | $33,845.50 |
| 2016-12-06 | $0.03372 | $0.03421 | $0.02621 | $0.02700 | $0.5939 | $26,996.20 |
| 2016-12-07 | $0.02704 | $0.04337 | $0.02703 | $0.04212 | $35.84 | $42,115.70 |
| 2016-12-08 | $0.04214 | $0.04350 | $0.04204 | $0.04204 | $35.78 | $42,041.30 |
| 2016-12-09 | $0.04203 | $0.04203 | $0.04146 | $0.04147 | $35.29 | $41,470.70 |
| 2016-12-11 | $0.04647 | $0.04667 | $0.04585 | $0.04589 | $5.19 | $45,887.70 |
| 2016-12-12 | $0.04589 | $0.04756 | $0.04572 | $0.04600 | $1.15 | $46,004.70 |
| 2016-12-13 | $0.04588 | $0.04729 | $0.04503 | $0.04655 | $1.16 | $46,553.60 |
| 2016-12-14 | $0.04653 | $0.04764 | $0.04574 | $0.04596 | $4.04 | $45,962.40 |
| 2016-12-15 | $0.04599 | $0.04666 | $0.04399 | $0.04426 | $3.90 | $44,263.80 |
| 2016-12-16 | $0.04425 | $0.04743 | $0.04425 | $0.04733 | $4.16 | $47,325.90 |
| 2016-12-18 | $0.02914 | $0.02956 | $0.02844 | $0.02859 | $39.66 | $28,591.60 |
| 2016-12-19 | $0.02860 | $0.04588 | $0.02539 | $0.04461 | $6.65 | $44,610.90 |
| 2016-12-20 | $0.04457 | $0.06956 | $0.04409 | $0.06845 | $0.3423 | $68,450.60 |
| 2016-12-21 | $0.06843 | $0.07118 | $0.06744 | $0.06921 | $0.3461 | $69,212.80 |
| 2016-12-22 | $0.06904 | $0.07074 | $0.06832 | $0.06994 | $0.3497 | $69,944.30 |
| 2016-12-25 | $0.07209 | $0.07334 | $0.07039 | $0.07187 | $13.87 | $71,869.20 |
| 2016-12-26 | $0.07185 | $0.07392 | $0.07100 | $0.07236 | $13.97 | $72,359.90 |
| 2016-12-27 | $0.07243 | $0.07421 | $0.07118 | $0.07342 | $3.74 | $73,416.80 |
| 2016-12-28 | $0.07344 | $0.07449 | $0.07054 | $0.07092 | $3.62 | $70,918.80 |
| 2016-12-29 | $0.07092 | $0.07314 | $0.07040 | $0.07255 | $3.70 | $72,554.00 |