Smart Investment Fund Token SIFT
Xếp hạng #?
11:04:14 21/02/2018
Smart Investment Fund Token (SIFT)
Không hoạt động
Lịch sử giá Smart Investment Fund Token (SIFT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $4.97 | $6.15 | $4.85 | $5.68 | $286.65 | $4,107,991 |
| 2018-01-02 | $5.70 | $6.57 | $1.09 | $5.57 | $5,389.75 | $4,029,734 |
| 2018-01-03 | $5.60 | $6.15 | $5.49 | $6.10 | $444.82 | $4,408,002 |
| 2018-01-04 | $6.11 | $6.43 | $3.11 | $6.14 | $41.80 | $4,435,459 |
| 2018-01-05 | $6.11 | $6.57 | $5.97 | $6.15 | $49.16 | $4,445,963 |
| 2018-01-06 | $6.18 | $6.38 | $3.66 | $3.72 | $895.92 | $2,692,665 |
| 2018-01-07 | $3.72 | $4.10 | $3.71 | $4.10 | $3,744.21 | $2,966,065 |
| 2018-01-08 | $4.14 | $4.55 | $3.60 | $4.23 | $207.38 | $3,055,405 |
| 2018-01-09 | $4.21 | $5.33 | $4.21 | $5.28 | $2,111.31 | $3,815,853 |
| 2018-01-10 | $5.28 | $5.83 | $3.76 | $3.87 | $608.20 | $2,798,821 |
| 2018-01-11 | $3.86 | $5.11 | $3.51 | $4.65 | $2,372.75 | $3,363,419 |
| 2018-01-12 | $4.71 | $5.28 | $4.50 | $5.18 | $140.25 | $3,745,078 |
| 2018-01-13 | $5.18 | $5.28 | $3.94 | $4.30 | $102.60 | $3,107,211 |
| 2018-01-14 | $4.30 | $6.17 | $4.11 | $6.13 | $29.98 | $4,432,661 |
| 2018-01-15 | $6.13 | $6.38 | $4.77 | $5.74 | $1,572.91 | $4,150,052 |
| 2018-01-16 | $5.75 | $5.77 | $3.04 | $3.71 | $1,853.74 | $2,680,267 |
| 2018-01-17 | $3.69 | $4.53 | $3.21 | $4.26 | $1,165.59 | $3,080,694 |
| 2018-01-18 | $4.31 | $5.71 | $3.10 | $3.19 | $418.35 | $2,303,806 |
| 2018-01-19 | $3.16 | $4.69 | $3.06 | $4.68 | $209.57 | $3,382,316 |
| 2018-01-20 | $4.71 | $5.24 | $4.71 | $5.04 | $2,670.74 | $3,640,462 |
| 2018-01-21 | $5.05 | $5.05 | $3.04 | $3.12 | $538.26 | $2,257,993 |
| 2018-01-22 | $3.14 | $3.69 | $3.07 | $3.21 | $3,702.75 | $2,317,614 |
| 2018-01-23 | $3.20 | $3.67 | $1.94 | $3.34 | $2,427.96 | $2,416,143 |
| 2018-01-24 | $3.34 | $3.53 | $2.63 | $2.74 | $75.88 | $1,981,037 |
| 2018-01-25 | $2.76 | $3.75 | $1.30 | $3.56 | $78.79 | $2,574,494 |
| 2018-01-26 | $3.55 | $3.65 | $1.63 | $3.58 | $335.46 | $2,584,803 |
| 2018-01-27 | $3.58 | $3.81 | $3.53 | $3.74 | $11.00 | $2,703,430 |
| 2018-01-28 | $3.77 | $4.62 | $3.75 | $4.60 | $596.32 | $3,322,320 |
| 2018-01-29 | $4.59 | $4.62 | $2.88 | $3.04 | $407.46 | $2,200,788 |
| 2018-01-30 | $3.05 | $3.82 | $2.33 | $3.42 | $1,796.27 | $2,472,590 |
| 2018-01-31 | $3.43 | $3.63 | $2.91 | $2.91 | $2,619.86 | $2,107,189 |