CryptopiaFeeShares CEFS
Xếp hạng #?
18:50:04 01/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $791.75 | $856.10 | $677.30 | $732.94 | $6,399.96 | $0 |
| 2018-07-02 | $733.01 | $828.65 | $682.63 | $804.72 | $5,640.60 | $0 |
| 2018-07-03 | $801.05 | $808.74 | $669.15 | $726.74 | $4,716.67 | $0 |
| 2018-07-04 | $726.47 | $792.77 | $726.47 | $776.81 | $554.16 | $0 |
| 2018-07-05 | $778.15 | $778.30 | $672.24 | $764.79 | $16,821.60 | $0 |
| 2018-07-06 | $764.67 | $794.51 | $710.85 | $794.51 | $4,803.68 | $0 |
| 2018-07-07 | $793.23 | $794.29 | $722.40 | $784.92 | $1,292.74 | $0 |
| 2018-07-08 | $784.89 | $821.46 | $757.58 | $802.85 | $1,691.18 | $0 |
| 2018-07-09 | $803.15 | $810.90 | $796.79 | $800.14 | $498.41 | $0 |
| 2018-07-10 | $799.57 | $801.17 | $755.46 | $755.74 | $468.64 | $0 |
| 2018-07-11 | $757.22 | $767.57 | $647.22 | $711.70 | $14,382.40 | $0 |
| 2018-07-12 | $711.55 | $711.55 | $649.46 | $659.17 | $1,262.43 | $0 |
| 2018-07-13 | $659.80 | $681.24 | $629.33 | $674.75 | $928.59 | $0 |
| 2018-07-14 | $673.08 | $682.18 | $631.48 | $676.19 | $674.62 | $0 |
| 2018-07-15 | $676.02 | $712.21 | $673.77 | $690.21 | $206.57 | $0 |
| 2018-07-16 | $690.94 | $731.10 | $673.64 | $731.10 | $838.60 | $0 |
| 2018-07-17 | $729.91 | $879.16 | $712.74 | $874.05 | $4,811.81 | $0 |
| 2018-07-18 | $873.73 | $891.37 | $784.77 | $821.12 | $6,600.39 | $0 |
| 2018-07-19 | $820.62 | $827.98 | $774.06 | $798.04 | $1,992.84 | $0 |
| 2018-07-20 | $798.64 | $846.97 | $767.74 | $799.12 | $9,505.27 | $0 |
| 2018-07-21 | $799.08 | $860.86 | $741.57 | $760.27 | $18,375.30 | $0 |
| 2018-07-22 | $760.09 | $816.44 | $745.18 | $768.54 | $2,499.61 | $0 |
| 2018-07-23 | $754.11 | $781.85 | $615.27 | $740.04 | $11,268.30 | $0 |
| 2018-07-24 | $741.11 | $804.54 | $675.71 | $764.44 | $20,538.70 | $0 |
| 2018-07-25 | $750.41 | $776.81 | $695.50 | $748.93 | $1,623.47 | $0 |
| 2018-07-26 | $748.66 | $754.76 | $685.12 | $691.99 | $3,162.15 | $0 |
| 2018-07-27 | $691.62 | $720.22 | $596.64 | $701.14 | $31,039.80 | $0 |
| 2018-07-28 | $702.57 | $735.36 | $653.12 | $698.22 | $10,710.00 | $0 |
| 2018-07-29 | $700.99 | $705.47 | $652.94 | $664.56 | $5,201.76 | $0 |
| 2018-07-30 | $664.94 | $740.57 | $652.50 | $690.22 | $4,396.01 | $0 |
| 2018-07-31 | $689.25 | $711.21 | $651.89 | $667.15 | $2,579.40 | $0 |