CryptopiaFeeShares CEFS
Xếp hạng #?
18:50:04 01/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $615.90 | $764.94 | $580.03 | $683.40 | $12,114.50 | $0 |
| 2018-09-02 | $683.72 | $772.52 | $680.50 | $769.24 | $11,954.10 | $0 |
| 2018-09-03 | $769.17 | $797.34 | $685.82 | $791.40 | $8,874.88 | $0 |
| 2018-09-04 | $791.44 | $802.41 | $723.86 | $724.95 | $1,483.46 | $0 |
| 2018-09-05 | $725.46 | $873.84 | $711.39 | $802.16 | $5,100.62 | $0 |
| 2018-09-06 | $803.57 | $870.99 | $705.31 | $870.58 | $22,498.20 | $0 |
| 2018-09-07 | $869.73 | $911.27 | $722.10 | $789.62 | $5,479.96 | $0 |
| 2018-09-08 | $790.55 | $904.06 | $769.00 | $865.96 | $13,232.20 | $0 |
| 2018-09-09 | $865.55 | $866.50 | $731.13 | $787.27 | $6,265.42 | $0 |
| 2018-09-10 | $787.25 | $799.66 | $771.91 | $779.07 | $199.20 | $0 |
| 2018-09-11 | $780.23 | $786.86 | $743.87 | $775.67 | $4,318.21 | $0 |
| 2018-09-12 | $775.77 | $884.72 | $747.92 | $871.76 | $8,561.32 | $0 |
| 2018-09-13 | $884.18 | $901.35 | $804.27 | $843.97 | $727.13 | $0 |
| 2018-09-14 | $843.73 | $891.53 | $770.58 | $803.77 | $23,105.50 | $0 |
| 2018-09-15 | $802.80 | $861.80 | $781.25 | $803.12 | $4,166.21 | $0 |
| 2018-09-16 | $805.29 | $1,145.75 | $778.85 | $948.93 | $5,687.39 | $0 |
| 2018-09-17 | $950.08 | $987.35 | $857.25 | $917.43 | $3,057.65 | $0 |
| 2018-09-18 | $918.21 | $930.85 | $793.75 | $907.53 | $5,508.22 | $0 |
| 2018-09-19 | $908.08 | $908.08 | $838.76 | $894.00 | $193.69 | $0 |
| 2018-09-20 | $894.48 | $947.60 | $883.61 | $944.85 | $2,601.47 | $0 |
| 2018-09-21 | $945.04 | $998.97 | $912.96 | $998.97 | $20,333.50 | $0 |
| 2018-09-22 | $999.68 | $1,006.98 | $925.53 | $942.31 | $2,411.00 | $0 |
| 2018-09-23 | $942.64 | $1,006.42 | $916.09 | $1,003.66 | $2,370.43 | $0 |
| 2018-09-24 | $1,003.89 | $1,019.62 | $942.27 | $1,019.41 | $274.75 | $0 |
| 2018-09-25 | $1,022.05 | $1,027.57 | $885.37 | $966.60 | $369.35 | $0 |
| 2018-09-26 | $965.17 | $990.26 | $904.95 | $922.61 | $65.24 | $0 |
| 2018-09-27 | $923.36 | $1,071.36 | $832.29 | $895.04 | $9,862.16 | $0 |
| 2018-09-28 | $895.25 | $1,010.95 | $895.25 | $927.50 | $683.64 | $0 |
| 2018-09-29 | $926.93 | $928.02 | $909.01 | $925.52 | $918.72 | $0 |
| 2018-09-30 | $925.37 | $997.24 | $919.39 | $968.07 | $340.06 | $0 |