CryptopiaFeeShares CEFS
Xếp hạng #?
01:50:04 02/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $667.65 | $667.65 | $600.40 | $612.35 | $5,689.37 | $0 |
| 2018-08-02 | $612.67 | $640.88 | $534.89 | $624.82 | $11,823.70 | $0 |
| 2018-08-03 | $624.76 | $637.90 | $543.96 | $598.47 | $5,286.16 | $0 |
| 2018-08-04 | $599.29 | $604.12 | $508.39 | $579.98 | $2,034.23 | $0 |
| 2018-08-05 | $580.24 | $617.07 | $522.31 | $528.24 | $2,601.88 | $0 |
| 2018-08-06 | $528.87 | $563.91 | $528.87 | $562.25 | $576.90 | $0 |
| 2018-08-07 | $562.04 | $607.89 | $499.44 | $571.43 | $5,114.97 | $0 |
| 2018-08-08 | $572.03 | $582.93 | $523.35 | $553.82 | $763.75 | $0 |
| 2018-08-09 | $555.02 | $571.29 | $464.84 | $566.27 | $3,334.53 | $0 |
| 2018-08-10 | $565.65 | $567.93 | $499.40 | $505.48 | $2,904.95 | $0 |
| 2018-08-11 | $504.99 | $527.60 | $475.24 | $496.28 | $2,073.83 | $0 |
| 2018-08-12 | $495.02 | $550.98 | $490.91 | $543.84 | $1,877.66 | $0 |
| 2018-08-13 | $543.66 | $552.83 | $494.69 | $501.73 | $300.38 | $0 |
| 2018-08-14 | $501.28 | $545.44 | $482.19 | $544.84 | $6,058.14 | $0 |
| 2018-08-15 | $544.50 | $585.14 | $505.66 | $545.13 | $1,511.68 | $0 |
| 2018-08-16 | $544.58 | $623.08 | $507.70 | $568.64 | $4,071.33 | $0 |
| 2018-08-17 | $568.65 | $628.44 | $567.39 | $628.34 | $1,912.80 | $0 |
| 2018-08-18 | $629.78 | $631.75 | $604.58 | $607.98 | $1,147.55 | $0 |
| 2018-08-19 | $607.77 | $607.77 | $514.57 | $548.65 | $1,996.98 | $0 |
| 2018-08-20 | $547.77 | $592.12 | $516.75 | $557.07 | $1,461.41 | $0 |
| 2018-08-21 | $556.29 | $589.07 | $527.71 | $529.66 | $1,207.20 | $0 |
| 2018-08-22 | $529.75 | $601.37 | $514.89 | $565.37 | $6,803.13 | $0 |
| 2018-08-23 | $565.51 | $571.38 | $537.04 | $549.03 | $3,692.57 | $0 |
| 2018-08-24 | $549.47 | $617.79 | $545.24 | $564.72 | $3,312.02 | $0 |
| 2018-08-25 | $563.76 | $639.78 | $563.76 | $637.58 | $10,771.00 | $0 |
| 2018-08-26 | $595.15 | $595.94 | $529.53 | $566.05 | $7,262.83 | $0 |
| 2018-08-27 | $565.79 | $589.46 | $545.95 | $589.46 | $993.54 | $0 |
| 2018-08-28 | $588.31 | $641.15 | $576.95 | $604.84 | $4,251.16 | $0 |
| 2018-08-29 | $605.25 | $647.47 | $599.68 | $603.25 | $1,377.09 | $0 |
| 2018-08-30 | $603.58 | $634.55 | $574.68 | $600.18 | $870.10 | $0 |
| 2018-08-31 | $600.76 | $629.70 | $572.46 | $616.64 | $3,325.25 | $0 |