CryptopiaFeeShares CEFS
Xếp hạng #?
01:50:04 02/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1,842.93 | $1,843.53 | $1,486.76 | $1,667.14 | $97,496.30 | $0 |
| 2018-03-02 | $1,609.44 | $1,748.89 | $1,609.44 | $1,675.49 | $42,890.20 | $0 |
| 2018-03-03 | $1,700.87 | $1,760.27 | $1,658.95 | $1,707.56 | $10,641.00 | $0 |
| 2018-03-04 | $1,706.17 | $1,818.80 | $1,639.79 | $1,750.26 | $21,922.60 | $0 |
| 2018-03-05 | $1,749.14 | $1,817.06 | $1,697.26 | $1,707.39 | $10,778.30 | $0 |
| 2018-03-06 | $1,702.76 | $1,749.46 | $1,631.09 | $1,653.54 | $10,124.30 | $0 |
| 2018-03-07 | $1,651.47 | $1,675.42 | $1,419.50 | $1,503.40 | $7,182.49 | $0 |
| 2018-03-08 | $1,501.63 | $1,516.62 | $1,370.26 | $1,392.89 | $16,290.30 | $0 |
| 2018-03-09 | $1,366.44 | $1,381.91 | $1,257.20 | $1,364.65 | $16,430.90 | $0 |
| 2018-03-10 | $1,363.36 | $1,425.11 | $1,335.47 | $1,372.22 | $7,512.07 | $0 |
| 2018-03-11 | $1,368.30 | $1,524.17 | $1,311.92 | $1,503.58 | $7,024.91 | $0 |
| 2018-03-12 | $1,499.53 | $1,531.72 | $1,329.84 | $1,433.69 | $13,896.70 | $0 |
| 2018-03-13 | $1,425.68 | $1,475.38 | $1,365.37 | $1,384.59 | $1,537.88 | $0 |
| 2018-03-14 | $1,384.76 | $1,412.33 | $998.42 | $1,083.70 | $112,789 | $0 |
| 2018-03-15 | $1,083.21 | $1,148.89 | $991.28 | $1,142.36 | $9,062.81 | $0 |
| 2018-03-16 | $1,141.81 | $1,330.53 | $1,101.18 | $1,229.63 | $18,976.20 | $0 |
| 2018-03-17 | $1,231.58 | $1,233.93 | $1,124.17 | $1,138.71 | $5,016.08 | $0 |
| 2018-03-18 | $1,136.06 | $1,155.04 | $766.77 | $971.41 | $63,556.60 | $0 |
| 2018-03-19 | $967.49 | $1,196.82 | $961.63 | $1,151.26 | $27,186.20 | $0 |
| 2018-03-20 | $1,164.09 | $1,328.62 | $1,141.24 | $1,246.04 | $34,268.70 | $0 |
| 2018-03-21 | $1,247.89 | $1,249.51 | $1,179.19 | $1,229.70 | $7,536.85 | $0 |
| 2018-03-22 | $1,227.46 | $1,250.98 | $1,141.05 | $1,204.18 | $5,625.31 | $0 |
| 2018-03-23 | $1,204.16 | $1,246.43 | $1,119.51 | $1,246.43 | $1,817.85 | $0 |
| 2018-03-24 | $1,263.12 | $1,282.70 | $1,194.74 | $1,196.87 | $7,911.49 | $0 |
| 2018-03-25 | $1,181.95 | $1,288.18 | $1,165.35 | $1,176.66 | $7,395.74 | $0 |
| 2018-03-26 | $1,175.79 | $1,282.59 | $1,143.19 | $1,282.59 | $33,801.90 | $0 |
| 2018-03-27 | $1,280.67 | $1,299.71 | $1,142.34 | $1,192.31 | $16,785.50 | $0 |
| 2018-03-28 | $1,192.05 | $1,276.85 | $1,185.59 | $1,249.49 | $6,973.51 | $0 |
| 2018-03-29 | $1,250.93 | $1,252.84 | $1,140.52 | $1,192.95 | $13,650.60 | $0 |
| 2018-03-30 | $1,190.03 | $1,204.59 | $1,047.16 | $1,074.02 | $2,092.27 | $0 |
| 2018-03-31 | $1,074.17 | $1,126.78 | $1,049.40 | $1,074.69 | $21,498.80 | $0 |