Smart Investment Fund Token SIFT
Xếp hạng #?
11:04:14 21/02/2018
Smart Investment Fund Token (SIFT)
Không hoạt động
Lịch sử giá Smart Investment Fund Token (SIFT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $5.68 | $7.89 | $4.80 | $5.47 | $563.95 | $0 |
| 2017-10-02 | $5.47 | $5.67 | $5.30 | $5.67 | $687.20 | $0 |
| 2017-10-03 | $5.68 | $7.08 | $4.18 | $6.74 | $1,546.99 | $0 |
| 2017-10-04 | $6.76 | $7.31 | $4.08 | $5.84 | $1,858.74 | $0 |
| 2017-10-05 | $5.84 | $5.89 | $2.95 | $2.96 | $574.97 | $0 |
| 2017-10-06 | $2.96 | $5.13 | $2.95 | $4.63 | $159.87 | $0 |
| 2017-10-07 | $4.62 | $4.63 | $3.05 | $3.50 | $6,084.99 | $0 |
| 2017-10-08 | $3.49 | $3.51 | $3.10 | $3.40 | $325.53 | $0 |
| 2017-10-09 | $3.40 | $3.83 | $2.59 | $3.67 | $2,691.36 | $0 |
| 2017-10-10 | $3.59 | $3.90 | $2.63 | $3.28 | $467.76 | $0 |
| 2017-10-11 | $3.28 | $3.67 | $2.75 | $2.87 | $5,143.47 | $0 |
| 2017-10-12 | $2.87 | $3.28 | $2.58 | $3.03 | $9,592.62 | $0 |
| 2017-10-13 | $3.03 | $3.47 | $2.99 | $3.20 | $383.80 | $0 |
| 2017-10-14 | $3.20 | $7.91 | $2.86 | $7.74 | $1,921.25 | $0 |
| 2017-10-15 | $7.77 | $7.83 | $6.35 | $6.52 | $39.25 | $0 |
| 2017-10-16 | $6.54 | $9.09 | $2.91 | $2.92 | $1,360.24 | $0 |
| 2017-10-17 | $2.93 | $4.84 | $2.92 | $4.59 | $714.40 | $0 |
| 2017-10-18 | $4.59 | $4.80 | $2.52 | $4.54 | $161.58 | $0 |
| 2017-10-19 | $4.53 | $4.57 | $2.82 | $2.82 | $94.80 | $0 |
| 2017-10-20 | $2.81 | $4.33 | $2.81 | $3.34 | $51.00 | $0 |
| 2017-10-21 | $3.34 | $3.34 | $2.08 | $2.56 | $11,145.90 | $0 |
| 2017-10-22 | $2.56 | $3.77 | $1.90 | $3.02 | $736.72 | $0 |
| 2017-10-23 | $3.02 | $3.17 | $2.63 | $3.14 | $743.69 | $0 |
| 2017-10-24 | $2.96 | $4.16 | $2.70 | $3.26 | $1,072.43 | $0 |
| 2017-10-25 | $3.27 | $3.31 | $3.19 | $3.27 | $1,612.43 | $0 |
| 2017-10-26 | $3.26 | $4.02 | $2.83 | $3.58 | $3,566.95 | $0 |
| 2017-10-27 | $3.16 | $3.59 | $2.82 | $3.26 | $716.29 | $0 |
| 2017-10-28 | $3.27 | $4.13 | $2.68 | $4.13 | $2,394.78 | $0 |
| 2017-10-29 | $4.13 | $4.64 | $3.60 | $4.56 | $1,398.55 | $0 |
| 2017-10-30 | $4.56 | $4.65 | $3.65 | $4.59 | $471.32 | $0 |
| 2017-10-31 | $4.60 | $4.65 | $2.83 | $2.83 | $1,390.46 | $0 |