CryptopiaFeeShares CEFS
Xếp hạng #?
01:50:04 02/02/2019
CryptopiaFeeShares (CEFS)
Không hoạt động
Lịch sử giá CryptopiaFeeShares (CEFS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $363.00 | $393.57 | $356.78 | $386.95 | $3,985.36 | $0 |
| 2018-12-02 | $386.36 | $398.43 | $372.75 | $375.67 | $293.39 | $0 |
| 2018-12-03 | $378.40 | $384.52 | $322.04 | $356.21 | $1,430.99 | $0 |
| 2018-12-04 | $355.87 | $367.50 | $329.24 | $354.33 | $253.21 | $0 |
| 2018-12-05 | $354.27 | $355.34 | $312.73 | $312.73 | $1,298.43 | $0 |
| 2018-12-06 | $312.76 | $344.11 | $303.57 | $303.57 | $3,881.89 | $0 |
| 2018-12-07 | $302.16 | $314.00 | $269.68 | $283.54 | $1,355.15 | $0 |
| 2018-12-08 | $283.25 | $310.80 | $277.34 | $297.08 | $107.76 | $0 |
| 2018-12-09 | $296.21 | $346.55 | $259.96 | $308.68 | $674.90 | $0 |
| 2018-12-10 | $308.30 | $308.30 | $291.63 | $294.66 | $776.00 | $0 |
| 2018-12-11 | $294.40 | $314.22 | $286.05 | $286.25 | $1,374.85 | $0 |
| 2018-12-12 | $285.98 | $309.39 | $285.07 | $292.63 | $119.45 | $0 |
| 2018-12-13 | $292.77 | $293.04 | $265.44 | $267.22 | $3,790.87 | $0 |
| 2018-12-14 | $267.06 | $291.31 | $263.74 | $276.37 | $306.58 | $0 |
| 2018-12-15 | $276.57 | $286.46 | $258.69 | $284.75 | $3,830.00 | $0 |
| 2018-12-16 | $284.70 | $292.07 | $270.61 | $292.07 | $1,788.26 | $0 |
| 2018-12-17 | $292.20 | $328.73 | $292.14 | $298.60 | $3,418.65 | $0 |
| 2018-12-18 | $298.95 | $315.14 | $298.95 | $315.14 | $2,701.84 | $0 |
| 2018-12-19 | $316.12 | $360.72 | $313.94 | $323.58 | $16,121.05 | $0 |
| 2018-12-20 | $322.78 | $375.75 | $321.93 | $375.75 | $680.91 | $0 |
| 2018-12-21 | $375.13 | $376.51 | $333.35 | $342.77 | $577.65 | $0 |
| 2018-12-22 | $343.07 | $356.52 | $328.10 | $346.73 | $429.45 | $0 |
| 2018-12-23 | $347.46 | $349.16 | $268.75 | $310.61 | $35,414.55 | $0 |
| 2018-12-24 | $310.75 | $379.91 | $310.75 | $370.42 | $8,150.08 | $0 |
| 2018-12-25 | $370.89 | $370.89 | $290.58 | $305.63 | $1,238.21 | $0 |
| 2018-12-26 | $305.56 | $346.12 | $301.16 | $304.96 | $2,118.79 | $0 |
| 2018-12-27 | $304.38 | $306.34 | $287.78 | $293.69 | $419.97 | $0 |
| 2018-12-28 | $293.94 | $348.89 | $290.26 | $348.33 | $892.83 | $0 |
| 2018-12-29 | $348.88 | $350.67 | $315.29 | $335.29 | $101.91 | $0 |
| 2018-12-30 | $332.16 | $332.41 | $130.61 | $273.37 | $15,230.25 | $0 |
| 2018-12-31 | $273.67 | $282.70 | $248.10 | $268.63 | $4,554.15 | $0 |