CryptopiaFeeShares CEFS
Xếp hạng #?
18:50:04 01/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1,421.10 | $1,445.61 | $1,360.08 | $1,378.61 | $2,854.85 | $0 |
| 2018-06-02 | $1,378.02 | $1,512.52 | $1,370.33 | $1,429.53 | $24,663.30 | $0 |
| 2018-06-03 | $1,429.92 | $1,477.56 | $1,155.55 | $1,214.44 | $24,419.90 | $0 |
| 2018-06-04 | $1,215.00 | $1,341.07 | $1,215.00 | $1,311.69 | $7,864.27 | $0 |
| 2018-06-05 | $1,312.31 | $1,455.66 | $1,259.64 | $1,388.44 | $11,191.20 | $0 |
| 2018-06-06 | $1,388.08 | $1,459.70 | $1,370.25 | $1,453.00 | $8,888.81 | $0 |
| 2018-06-07 | $1,454.31 | $1,538.22 | $1,446.80 | $1,450.82 | $2,231.13 | $0 |
| 2018-06-08 | $1,451.88 | $1,486.67 | $1,399.77 | $1,480.39 | $598.77 | $0 |
| 2018-06-09 | $1,479.75 | $1,483.37 | $1,359.72 | $1,359.72 | $2,412.32 | $0 |
| 2018-06-10 | $1,361.37 | $1,361.37 | $1,262.40 | $1,317.19 | $2,351.87 | $0 |
| 2018-06-11 | $1,319.03 | $1,319.03 | $1,147.77 | $1,233.88 | $8,177.14 | $0 |
| 2018-06-12 | $1,233.57 | $1,234.95 | $1,171.22 | $1,181.90 | $9,725.05 | $0 |
| 2018-06-13 | $1,184.96 | $1,192.07 | $1,084.26 | $1,093.95 | $3,809.60 | $0 |
| 2018-06-14 | $1,093.47 | $1,192.54 | $1,091.28 | $1,154.32 | $577.72 | $0 |
| 2018-06-15 | $1,152.43 | $1,194.38 | $1,093.10 | $1,102.19 | $8,055.66 | $0 |
| 2018-06-16 | $1,098.17 | $1,138.74 | $1,072.91 | $1,122.69 | $660.72 | $0 |
| 2018-06-17 | $1,125.08 | $1,175.74 | $976.65 | $1,019.56 | $54,167.80 | $0 |
| 2018-06-18 | $1,016.09 | $1,051.14 | $969.76 | $1,050.36 | $4,701.71 | $0 |
| 2018-06-19 | $1,049.80 | $1,140.29 | $1,007.57 | $1,051.04 | $12,815.70 | $0 |
| 2018-06-20 | $1,051.68 | $1,052.69 | $967.37 | $1,014.61 | $19,973.90 | $0 |
| 2018-06-21 | $1,014.81 | $1,019.39 | $919.80 | $936.36 | $18,299.80 | $0 |
| 2018-06-22 | $933.46 | $938.77 | $775.09 | $793.50 | $14,310.30 | $0 |
| 2018-06-23 | $808.48 | $868.78 | $798.74 | $862.68 | $1,290.90 | $0 |
| 2018-06-24 | $862.31 | $870.57 | $747.79 | $862.66 | $5,099.44 | $0 |
| 2018-06-25 | $860.99 | $890.27 | $797.20 | $880.73 | $28,123.30 | $0 |
| 2018-06-26 | $880.73 | $946.10 | $815.64 | $834.27 | $6,783.43 | $0 |
| 2018-06-27 | $833.96 | $848.09 | $785.49 | $839.49 | $3,063.34 | $0 |
| 2018-06-28 | $839.78 | $917.61 | $832.95 | $879.48 | $10,607.40 | $0 |
| 2018-06-29 | $880.04 | $887.60 | $592.07 | $743.22 | $50,506.30 | $0 |
| 2018-06-30 | $744.22 | $950.04 | $665.40 | $791.57 | $23,092.20 | $0 |