CryptopiaFeeShares CEFS
Xếp hạng #?
01:50:04 02/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $767.19 | $793.34 | $767.19 | $791.21 | $112.16 | $0 |
| 2018-11-02 | $791.21 | $798.26 | $770.77 | $797.73 | $121.20 | $0 |
| 2018-11-03 | $797.73 | $810.70 | $765.51 | $796.11 | $2,863.61 | $0 |
| 2018-11-04 | $796.11 | $796.15 | $707.99 | $758.84 | $1,664.10 | $0 |
| 2018-11-05 | $758.66 | $787.92 | $686.92 | $772.55 | $4,855.34 | $0 |
| 2018-11-06 | $775.49 | $778.45 | $683.68 | $688.29 | $2,207.44 | $0 |
| 2018-11-07 | $688.31 | $726.29 | $622.85 | $653.89 | $2,822.16 | $0 |
| 2018-11-08 | $653.41 | $707.67 | $498.30 | $592.55 | $21,458.40 | $0 |
| 2018-11-09 | $592.57 | $920.83 | $592.28 | $781.06 | $139,884 | $0 |
| 2018-11-10 | $780.95 | $901.85 | $648.59 | $784.46 | $46,755.90 | $0 |
| 2018-11-11 | $783.87 | $827.51 | $670.73 | $675.95 | $6,560.12 | $0 |
| 2018-11-12 | $680.02 | $803.33 | $669.22 | $749.16 | $48,539.40 | $0 |
| 2018-11-13 | $745.94 | $751.59 | $684.15 | $687.64 | $2,638.72 | $0 |
| 2018-11-14 | $691.90 | $706.57 | $616.95 | $642.94 | $4,904.18 | $0 |
| 2018-11-15 | $646.35 | $649.00 | $530.01 | $537.66 | $6,332.81 | $0 |
| 2018-11-16 | $537.56 | $558.05 | $526.30 | $533.28 | $2,611.37 | $0 |
| 2018-11-17 | $534.40 | $534.40 | $491.66 | $494.05 | $27,893.00 | $0 |
| 2018-11-18 | $495.64 | $515.06 | $494.65 | $503.86 | $863.08 | $0 |
| 2018-11-19 | $504.05 | $509.81 | $424.84 | $440.97 | $4,984.99 | $0 |
| 2018-11-20 | $438.53 | $449.71 | $386.29 | $405.07 | $2,926.28 | $0 |
| 2018-11-21 | $405.58 | $423.69 | $385.13 | $405.59 | $591.27 | $0 |
| 2018-11-22 | $404.38 | $417.30 | $383.02 | $392.39 | $683.17 | $0 |
| 2018-11-23 | $390.43 | $406.64 | $377.70 | $400.11 | $5,919.94 | $0 |
| 2018-11-24 | $399.98 | $408.82 | $348.50 | $353.29 | $435.37 | $0 |
| 2018-11-25 | $353.47 | $363.85 | $320.41 | $356.52 | $3,385.22 | $0 |
| 2018-11-26 | $356.37 | $363.76 | $300.50 | $315.19 | $515.53 | $0 |
| 2018-11-27 | $314.97 | $363.56 | $309.77 | $335.69 | $3,185.65 | $0 |
| 2018-11-28 | $335.97 | $402.42 | $335.97 | $390.61 | $3,254.08 | $0 |
| 2018-11-29 | $392.05 | $397.29 | $345.29 | $385.21 | $3,799.96 | $0 |
| 2018-11-30 | $386.06 | $388.74 | $350.66 | $361.99 | $3,058.98 | $0 |