CryptopiaFeeShares CEFS
Xếp hạng #?
01:50:04 02/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $965.50 | $1,012.34 | $862.48 | $986.25 | $1,159.62 | $0 |
| 2018-10-02 | $983.62 | $988.89 | $866.30 | $939.37 | $500.10 | $0 |
| 2018-10-03 | $939.44 | $941.45 | $849.89 | $853.30 | $1,710.58 | $0 |
| 2018-10-04 | $854.29 | $900.82 | $825.23 | $826.10 | $2,176.46 | $0 |
| 2018-10-05 | $828.13 | $831.05 | $796.14 | $801.45 | $404.44 | $0 |
| 2018-10-06 | $803.30 | $986.98 | $800.39 | $970.19 | $15,696.60 | $0 |
| 2018-10-07 | $973.12 | $974.65 | $875.06 | $909.78 | $1,868.26 | $0 |
| 2018-10-08 | $913.70 | $971.22 | $886.97 | $947.97 | $4,990.79 | $0 |
| 2018-10-09 | $951.14 | $952.36 | $891.40 | $934.02 | $2,784.66 | $0 |
| 2018-10-10 | $930.40 | $933.27 | $853.69 | $929.66 | $4,435.48 | $0 |
| 2018-10-11 | $926.53 | $927.43 | $819.76 | $858.85 | $2,360.05 | $0 |
| 2018-10-12 | $858.10 | $903.69 | $818.10 | $842.71 | $642.60 | $0 |
| 2018-10-13 | $842.94 | $853.62 | $807.45 | $809.29 | $1,537.98 | $0 |
| 2018-10-14 | $809.50 | $855.68 | $809.42 | $811.73 | $145.24 | $0 |
| 2018-10-15 | $812.68 | $899.12 | $807.68 | $866.20 | $2,035.22 | $0 |
| 2018-10-16 | $866.96 | $877.17 | $801.52 | $803.26 | $1,822.54 | $0 |
| 2018-10-17 | $805.84 | $824.83 | $801.93 | $810.26 | $140.79 | $0 |
| 2018-10-18 | $812.60 | $814.81 | $792.23 | $800.37 | $1,125.41 | $0 |
| 2018-10-19 | $800.25 | $802.11 | $782.24 | $791.91 | $655.90 | $0 |
| 2018-10-20 | $791.98 | $803.42 | $780.65 | $788.13 | $142.35 | $0 |
| 2018-10-21 | $788.37 | $808.27 | $783.95 | $800.76 | $146.72 | $0 |
| 2018-10-22 | $800.81 | $828.71 | $758.27 | $803.55 | $1,777.79 | $0 |
| 2018-10-23 | $803.47 | $821.81 | $769.98 | $802.26 | $428.87 | $0 |
| 2018-10-24 | $799.28 | $866.26 | $779.06 | $802.22 | $2,823.71 | $0 |
| 2018-10-25 | $802.57 | $851.67 | $770.32 | $837.30 | $11,283.30 | $0 |
| 2018-10-26 | $835.96 | $841.47 | $768.98 | $778.99 | $879.28 | $0 |
| 2018-10-27 | $776.87 | $825.11 | $774.41 | $823.27 | $421.92 | $0 |
| 2018-10-28 | $825.29 | $849.16 | $710.87 | $815.72 | $7,089.77 | $0 |
| 2018-10-29 | $811.78 | $816.12 | $747.73 | $770.68 | $505.85 | $0 |
| 2018-10-30 | $770.78 | $792.97 | $766.90 | $780.55 | $395.50 | $0 |
| 2018-10-31 | $782.94 | $794.38 | $767.19 | $767.19 | $1,427.84 | $0 |