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 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $2.83 | $3.93 | $2.76 | $3.72 | $412.92 | $0 |
| 2017-11-02 | $3.73 | $3.76 | $2.64 | $2.65 | $6,885.85 | $0 |
| 2017-11-03 | $2.66 | $3.53 | $2.66 | $2.82 | $3,267.91 | $0 |
| 2017-11-04 | $2.82 | $3.32 | $2.73 | $3.30 | $3.30 | $0 |
| 2017-11-05 | $3.30 | $3.30 | $2.78 | $2.78 | $951.01 | $0 |
| 2017-11-06 | $2.79 | $4.48 | $2.76 | $2.76 | $10,702.50 | $0 |
| 2017-11-07 | $2.77 | $3.52 | $2.70 | $2.92 | $3,127.35 | $0 |
| 2017-11-08 | $2.92 | $3.91 | $2.91 | $3.40 | $20,303.10 | $0 |
| 2017-11-09 | $3.39 | $3.80 | $3.08 | $3.10 | $38,068.90 | $0 |
| 2017-11-10 | $3.10 | $3.54 | $2.83 | $3.27 | $7,674.94 | $0 |
| 2017-11-11 | $3.27 | $3.44 | $2.94 | $3.16 | $5,244.38 | $0 |
| 2017-11-12 | $3.16 | $3.35 | $3.05 | $3.05 | $7,267.01 | $0 |
| 2017-11-13 | $3.06 | $3.37 | $3.06 | $3.19 | $4,918.69 | $0 |
| 2017-11-14 | $3.19 | $3.41 | $3.06 | $3.15 | $17,793.40 | $0 |
| 2017-11-15 | $3.15 | $3.27 | $2.79 | $3.25 | $1,906.26 | $0 |
| 2017-11-16 | $3.24 | $3.28 | $2.74 | $3.11 | $1,727.04 | $0 |
| 2017-11-17 | $3.10 | $3.33 | $3.07 | $3.13 | $8,322.68 | $0 |
| 2017-11-18 | $3.12 | $3.65 | $3.09 | $3.35 | $3,776.36 | $0 |
| 2017-11-19 | $3.34 | $3.61 | $3.32 | $3.45 | $2,628.52 | $0 |
| 2017-11-20 | $3.45 | $3.59 | $3.44 | $3.55 | $10,141.00 | $0 |
| 2017-11-21 | $3.55 | $3.56 | $3.15 | $3.17 | $449.66 | $0 |
| 2017-11-22 | $3.17 | $3.39 | $3.07 | $3.30 | $2,897.92 | $0 |
| 2017-11-23 | $3.31 | $3.68 | $3.15 | $3.15 | $342.93 | $0 |
| 2017-11-24 | $3.14 | $3.92 | $3.10 | $3.57 | $426.82 | $0 |
| 2017-11-25 | $3.57 | $3.68 | $3.48 | $3.49 | $1,348.54 | $0 |
| 2017-11-26 | $3.49 | $3.58 | $3.13 | $3.21 | $1,191.30 | $0 |
| 2017-11-27 | $3.21 | $3.26 | $3.08 | $3.13 | $635.52 | $0 |
| 2017-11-28 | $3.13 | $3.13 | $2.03 | $2.03 | $4,576.32 | $0 |
| 2017-11-29 | $2.03 | $3.27 | $1.87 | $2.70 | $491.10 | $1,949,336 |
| 2017-11-30 | $2.73 | $3.04 | $1.87 | $3.01 | $1,783.59 | $2,175,384 |