CryptopiaFeeShares CEFS
Xếp hạng #?
01:50:04 02/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2,113.24 | $2,256.66 | $1,937.24 | $2,256.66 | $12,538.90 | $0 |
| 2018-05-02 | $2,253.34 | $2,255.34 | $1,967.15 | $2,102.97 | $7,996.47 | $0 |
| 2018-05-03 | $2,103.01 | $2,105.77 | $1,820.02 | $1,960.57 | $24,970.90 | $0 |
| 2018-05-04 | $1,959.88 | $1,974.61 | $1,477.41 | $1,840.36 | $64,021.20 | $0 |
| 2018-05-05 | $1,839.52 | $1,874.94 | $1,665.16 | $1,791.92 | $14,320.80 | $0 |
| 2018-05-06 | $1,793.03 | $1,840.80 | $1,676.90 | $1,820.41 | $5,393.95 | $0 |
| 2018-05-07 | $1,821.62 | $1,881.78 | $1,674.11 | $1,792.92 | $5,264.22 | $0 |
| 2018-05-08 | $1,796.54 | $1,865.15 | $1,611.85 | $1,791.81 | $4,264.82 | $0 |
| 2018-05-09 | $1,789.45 | $1,791.30 | $1,599.43 | $1,676.71 | $8,599.96 | $0 |
| 2018-05-10 | $1,676.24 | $1,915.23 | $1,648.37 | $1,831.24 | $8,454.53 | $0 |
| 2018-05-11 | $1,833.03 | $1,833.03 | $1,560.27 | $1,560.88 | $4,246.99 | $0 |
| 2018-05-12 | $1,556.53 | $1,724.62 | $1,555.98 | $1,628.22 | $584.36 | $0 |
| 2018-05-13 | $1,627.76 | $1,762.14 | $1,536.29 | $1,737.66 | $554.15 | $0 |
| 2018-05-14 | $1,737.34 | $1,740.61 | $1,515.11 | $1,581.03 | $18,094.10 | $0 |
| 2018-05-15 | $1,574.86 | $1,730.71 | $1,536.51 | $1,545.39 | $18,306.30 | $0 |
| 2018-05-16 | $1,544.50 | $1,617.49 | $1,480.96 | $1,521.85 | $44,977.30 | $0 |
| 2018-05-17 | $1,522.70 | $1,545.82 | $1,487.45 | $1,495.23 | $12,482.30 | $0 |
| 2018-05-18 | $1,496.53 | $1,535.90 | $1,450.55 | $1,502.19 | $3,832.04 | $0 |
| 2018-05-19 | $1,501.97 | $1,546.35 | $1,489.59 | $1,521.79 | $6,629.02 | $0 |
| 2018-05-20 | $1,522.93 | $1,580.67 | $1,497.10 | $1,565.52 | $1,297.04 | $0 |
| 2018-05-21 | $1,567.43 | $1,684.66 | $1,518.92 | $1,524.24 | $6,399.01 | $0 |
| 2018-05-22 | $1,523.96 | $1,525.12 | $1,451.71 | $1,462.05 | $4,455.89 | $0 |
| 2018-05-23 | $1,460.57 | $1,477.09 | $1,353.15 | $1,462.20 | $20,554.30 | $0 |
| 2018-05-24 | $1,458.53 | $1,497.36 | $1,340.68 | $1,396.43 | $5,021.83 | $0 |
| 2018-05-25 | $1,399.05 | $1,458.05 | $1,361.23 | $1,438.20 | $1,575.83 | $0 |
| 2018-05-26 | $1,436.46 | $1,445.71 | $1,377.02 | $1,416.47 | $3,020.53 | $0 |
| 2018-05-27 | $1,416.83 | $1,465.79 | $1,348.77 | $1,351.30 | $3,763.51 | $0 |
| 2018-05-28 | $1,351.61 | $1,397.79 | $1,299.56 | $1,355.62 | $3,643.42 | $0 |
| 2018-05-29 | $1,355.18 | $1,423.68 | $1,348.03 | $1,415.39 | $1,343.23 | $0 |
| 2018-05-30 | $1,416.35 | $1,417.73 | $1,354.29 | $1,374.00 | $2,766.73 | $0 |
| 2018-05-31 | $1,373.71 | $1,448.40 | $1,368.48 | $1,420.07 | $4,236.20 | $0 |