CryptopiaFeeShares CEFS
Xếp hạng #?
01:50:04 02/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1,074.69 | $1,089.06 | $949.15 | $993.52 | $6,839.02 | $0 |
| 2018-04-02 | $998.08 | $1,023.20 | $970.97 | $999.79 | $11,455.50 | $0 |
| 2018-04-03 | $1,000.50 | $1,187.40 | $986.95 | $1,185.65 | $18,605.80 | $0 |
| 2018-04-04 | $1,184.84 | $1,184.84 | $1,043.19 | $1,052.93 | $19,658.70 | $0 |
| 2018-04-05 | $1,053.37 | $1,225.56 | $1,019.86 | $1,211.48 | $6,311.37 | $0 |
| 2018-04-06 | $1,205.43 | $1,217.71 | $1,098.20 | $1,149.18 | $18,395.80 | $0 |
| 2018-04-07 | $1,150.55 | $1,317.53 | $1,150.55 | $1,276.40 | $6,941.04 | $0 |
| 2018-04-08 | $1,277.51 | $1,330.36 | $1,227.93 | $1,310.85 | $3,243.69 | $0 |
| 2018-04-09 | $1,312.90 | $1,347.31 | $1,199.51 | $1,275.10 | $7,131.72 | $0 |
| 2018-04-10 | $1,275.98 | $1,285.70 | $1,193.75 | $1,277.99 | $8,483.22 | $0 |
| 2018-04-11 | $1,279.16 | $1,306.42 | $1,209.06 | $1,306.42 | $5,731.54 | $0 |
| 2018-04-12 | $1,303.44 | $1,481.73 | $1,247.55 | $1,471.80 | $13,129.00 | $0 |
| 2018-04-13 | $1,473.56 | $1,590.33 | $1,410.85 | $1,471.68 | $18,211.40 | $0 |
| 2018-04-14 | $1,471.68 | $1,618.04 | $1,461.46 | $1,537.41 | $17,805.40 | $0 |
| 2018-04-15 | $1,538.92 | $1,750.76 | $1,538.92 | $1,744.63 | $32,202.30 | $0 |
| 2018-04-16 | $1,743.90 | $1,743.90 | $1,605.07 | $1,649.04 | $17,246.20 | $0 |
| 2018-04-17 | $1,649.86 | $1,734.02 | $1,595.79 | $1,664.43 | $6,184.45 | $0 |
| 2018-04-18 | $1,665.91 | $1,867.74 | $1,664.27 | $1,864.34 | $16,177.20 | $0 |
| 2018-04-19 | $1,865.62 | $1,893.73 | $1,789.85 | $1,893.73 | $6,486.41 | $0 |
| 2018-04-20 | $1,894.93 | $1,986.20 | $1,802.26 | $1,986.20 | $9,433.68 | $0 |
| 2018-04-21 | $1,986.84 | $1,986.84 | $1,671.88 | $1,789.13 | $18,708.30 | $0 |
| 2018-04-22 | $1,718.54 | $1,750.07 | $1,674.72 | $1,693.25 | $3,841.16 | $0 |
| 2018-04-23 | $1,690.07 | $1,853.72 | $1,659.79 | $1,821.39 | $7,017.67 | $0 |
| 2018-04-24 | $1,822.81 | $2,013.05 | $1,753.01 | $1,937.86 | $9,575.07 | $0 |
| 2018-04-25 | $1,928.53 | $2,067.79 | $1,782.96 | $1,841.20 | $22,369.00 | $0 |
| 2018-04-26 | $1,854.95 | $2,030.72 | $1,814.47 | $2,027.13 | $15,856.40 | $0 |
| 2018-04-27 | $2,029.42 | $2,076.35 | $1,959.97 | $1,987.09 | $2,625.97 | $0 |
| 2018-04-28 | $1,980.49 | $2,092.93 | $1,974.75 | $2,077.37 | $15,193.00 | $0 |
| 2018-04-29 | $2,076.63 | $2,361.49 | $2,072.94 | $2,359.99 | $22,706.10 | $0 |
| 2018-04-30 | $2,359.32 | $2,362.50 | $2,079.91 | $2,111.57 | $6,935.22 | $0 |