CryptopiaFeeShares CEFS
Xếp hạng #?
01:50:04 02/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $4,163.71 | $5,074.03 | $2,949.78 | $3,203.37 | $152,653 | $0 |
| 2018-02-02 | $3,027.84 | $3,551.75 | $2,508.09 | $3,017.08 | $74,747.80 | $0 |
| 2018-02-03 | $3,135.11 | $3,986.98 | $2,648.69 | $3,685.84 | $148,367 | $0 |
| 2018-02-04 | $3,687.71 | $3,791.27 | $2,868.82 | $3,013.04 | $23,014.70 | $0 |
| 2018-02-05 | $2,985.63 | $3,287.15 | $2,297.44 | $2,538.99 | $44,902.70 | $0 |
| 2018-02-06 | $2,542.02 | $2,829.64 | $1,929.43 | $2,602.64 | $74,758.20 | $0 |
| 2018-02-07 | $2,578.24 | $2,894.72 | $2,427.11 | $2,433.81 | $71,409.20 | $0 |
| 2018-02-08 | $2,424.66 | $2,809.00 | $2,254.98 | $2,450.14 | $82,658.80 | $0 |
| 2018-02-09 | $2,457.50 | $2,854.34 | $2,067.74 | $2,695.31 | $44,476.20 | $0 |
| 2018-02-10 | $2,697.19 | $2,814.22 | $2,495.54 | $2,608.01 | $16,385.40 | $0 |
| 2018-02-11 | $2,605.85 | $2,628.43 | $1,579.58 | $1,769.75 | $163,294 | $0 |
| 2018-02-12 | $1,780.60 | $2,266.50 | $1,655.57 | $1,940.38 | $198,269 | $0 |
| 2018-02-13 | $1,943.64 | $2,153.81 | $1,697.50 | $1,851.55 | $77,692.00 | $0 |
| 2018-02-14 | $1,846.44 | $2,145.12 | $1,741.08 | $2,007.39 | $106,958 | $0 |
| 2018-02-15 | $2,008.30 | $2,109.96 | $1,913.02 | $2,060.68 | $25,902.00 | $0 |
| 2018-02-16 | $2,052.43 | $2,086.69 | $1,565.75 | $1,661.23 | $108,503 | $0 |
| 2018-02-17 | $1,710.81 | $2,117.07 | $1,692.59 | $2,074.74 | $44,465.10 | $0 |
| 2018-02-18 | $2,006.31 | $2,115.91 | $1,817.60 | $2,035.43 | $21,147.30 | $0 |
| 2018-02-19 | $2,027.72 | $2,067.72 | $1,694.93 | $1,845.19 | $27,952.40 | $0 |
| 2018-02-20 | $1,846.65 | $2,043.03 | $1,784.06 | $1,816.09 | $18,497.60 | $0 |
| 2018-02-21 | $1,814.22 | $1,937.35 | $1,736.14 | $1,842.59 | $18,908.20 | $0 |
| 2018-02-22 | $1,932.66 | $2,022.32 | $1,691.56 | $1,786.13 | $18,760.30 | $0 |
| 2018-02-23 | $1,784.65 | $1,858.52 | $1,619.38 | $1,853.43 | $15,670.50 | $0 |
| 2018-02-24 | $1,851.64 | $1,919.62 | $1,698.93 | $1,737.43 | $10,192.90 | $0 |
| 2018-02-25 | $1,735.49 | $1,835.42 | $1,663.91 | $1,816.86 | $14,858.40 | $0 |
| 2018-02-26 | $1,818.75 | $2,072.98 | $1,741.80 | $2,048.05 | $28,768.50 | $0 |
| 2018-02-27 | $2,053.08 | $2,170.07 | $1,819.43 | $2,081.95 | $69,595.60 | $0 |
| 2018-02-28 | $1,981.85 | $2,014.92 | $1,770.02 | $1,840.49 | $54,894.50 | $0 |