Crypto Improvement Fund CIF
Xếp hạng #?
-
Crypto Improvement Fund (CIF)
Không theo dõi
Lịch sử giá Crypto Improvement Fund (CIF) 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 | $0.0005040 | $0.0005693 | $0.0005040 | $0.0005693 | $0 | $0 |
| 2018-11-02 | $0.0005693 | $0.0005693 | $0.0003795 | $0.0004600 | $4.57 | $0 |
| 2018-11-03 | $0.0004600 | $0.0004600 | $0.0003853 | $0.0003855 | $41.43 | $0 |
| 2018-11-04 | $0.0003855 | $0.0004458 | $0.0003821 | $0.0003947 | $1.82 | $0 |
| 2018-11-05 | $0.0003947 | $0.0004512 | $0.0003852 | $0.0004487 | $0 | $0 |
| 2018-11-06 | $0.0004487 | $0.0006465 | $0.0002566 | $0.0004493 | $12.66 | $0 |
| 2018-11-07 | $0.0004493 | $0.0005405 | $0.0003935 | $0.0003951 | $1.95 | $0 |
| 2018-11-08 | $0.0003949 | $0.0005850 | $0.0003214 | $0.0003216 | $2.64 | $0 |
| 2018-11-09 | $0.0003216 | $0.0003257 | $0.0003185 | $0.0003208 | $2.49 | $0 |
| 2018-11-10 | $0.0003207 | $0.0006444 | $0.0003207 | $0.0006424 | $2.09 | $0 |
| 2018-11-11 | $0.0006419 | $0.0006435 | $0.0006336 | $0.0006392 | $0.01916 | $0 |
| 2018-11-12 | $0.0006431 | $0.0006446 | $0.0005716 | $0.0005757 | $0.005751 | $0 |
| 2018-11-13 | $0.0005732 | $0.0005758 | $0.0003167 | $0.0005087 | $0.6874 | $0 |
| 2018-11-14 | $0.0005078 | $0.0005097 | $0.0004461 | $0.0004490 | $0 | $0 |
| 2018-11-15 | $0.0004490 | $0.0004490 | $0.0002663 | $0.0002820 | $1.80 | $0 |
| 2018-11-16 | $0.0002822 | $0.0004513 | $0.0002744 | $0.0002781 | $0.06912 | $0 |
| 2018-11-17 | $0.0002788 | $0.0005007 | $0.0002753 | $0.0004988 | $2.20 | $0 |
| 2018-11-18 | $0.0005006 | $0.0005024 | $0.0002810 | $0.0002832 | $1.16 | $0 |
| 2018-11-19 | $0.0002833 | $0.0005025 | $0.0002431 | $0.0002457 | $9.69 | $0 |
| 2018-11-20 | $0.0002450 | $0.0004304 | $0.0002198 | $0.0003996 | $0.2036 | $0 |
| 2018-11-21 | $0.0003999 | $0.0004091 | $0.0002205 | $0.0002305 | $0.8241 | $0 |
| 2018-11-22 | $0.0002297 | $0.0002316 | $0.0001747 | $0.0001747 | $11.29 | $0 |
| 2018-11-23 | $0.0001738 | $0.0003050 | $0.0001680 | $0.0003034 | $0 | $0 |
| 2018-11-24 | $0.0003034 | $0.0003034 | $0.0002252 | $0.0002320 | $0.2681 | $0 |
| 2018-11-25 | $0.0002320 | $0.0002480 | $0.0002138 | $0.0002403 | $0.9613 | $0 |
| 2018-11-26 | $0.0002408 | $0.0002471 | $0.0001556 | $0.0001632 | $0.7549 | $0 |
| 2018-11-27 | $0.0001631 | $0.0002265 | $0.0001580 | $0.0001774 | $1.37 | $0 |
| 2018-11-28 | $0.0001775 | $0.0003511 | $0.0001764 | $0.0003401 | $0.009173 | $0 |
| 2018-11-29 | $0.0003415 | $0.0003437 | $0.0002065 | $0.0003423 | $1.10 | $0 |
| 2018-11-30 | $0.0003427 | $0.0003460 | $0.0001595 | $0.0001605 | $0.6815 | $0 |