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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $3.00 | $3.27 | $2.47 | $3.00 | $1,398.03 | $2,166,954 |
| 2017-12-02 | $3.00 | $4.42 | $2.92 | $3.20 | $370.20 | $2,315,698 |
| 2017-12-03 | $3.20 | $3.61 | $3.19 | $3.47 | $1,794.24 | $2,506,025 |
| 2017-12-04 | $3.47 | $3.54 | $3.36 | $3.50 | $1,226.90 | $2,527,460 |
| 2017-12-05 | $3.50 | $3.51 | $3.38 | $3.41 | $1,338.92 | $2,466,155 |
| 2017-12-06 | $3.41 | $3.42 | $3.12 | $3.18 | $286.40 | $2,299,967 |
| 2017-12-07 | $3.17 | $3.26 | $3.06 | $3.16 | $461.17 | $2,283,766 |
| 2017-12-08 | $3.16 | $4.40 | $2.78 | $4.20 | $3,083.23 | $3,039,363 |
| 2017-12-09 | $4.20 | $4.56 | $3.02 | $3.03 | $4,436.52 | $2,190,001 |
| 2017-12-10 | $3.08 | $3.08 | $2.55 | $2.58 | $346.88 | $1,865,743 |
| 2017-12-11 | $2.58 | $3.31 | $2.58 | $3.13 | $694.56 | $2,261,803 |
| 2017-12-12 | $3.11 | $4.02 | $3.03 | $3.99 | $1,641.42 | $2,885,458 |
| 2017-12-13 | $3.99 | $4.57 | $3.60 | $4.14 | $103.12 | $2,992,083 |
| 2017-12-14 | $4.14 | $4.43 | $2.73 | $2.77 | $2,039.75 | $2,005,581 |
| 2017-12-15 | $2.78 | $4.56 | $2.46 | $4.55 | $1,911.94 | $3,288,378 |
| 2017-12-16 | $4.56 | $4.61 | $3.41 | $3.47 | $5,497.54 | $2,509,018 |
| 2017-12-17 | $3.48 | $4.74 | $3.47 | $4.67 | $802.61 | $3,374,299 |
| 2017-12-18 | $4.66 | $5.17 | $4.44 | $5.14 | $3,258.15 | $3,715,214 |
| 2017-12-19 | $5.12 | $8.23 | $4.56 | $4.90 | $6,367.72 | $3,538,839 |
| 2017-12-20 | $4.89 | $6.46 | $4.33 | $4.79 | $512.63 | $3,463,517 |
| 2017-12-21 | $4.80 | $5.05 | $4.59 | $4.73 | $449.50 | $3,420,921 |
| 2017-12-22 | $4.75 | $7.08 | $2.95 | $6.55 | $327.43 | $4,734,234 |
| 2017-12-23 | $6.60 | $7.11 | $4.15 | $4.19 | $3,019.36 | $3,031,700 |
| 2017-12-24 | $4.24 | $4.24 | $3.59 | $3.97 | $6,606.81 | $2,869,669 |
| 2017-12-25 | $3.99 | $4.24 | $3.67 | $3.70 | $185.16 | $2,677,195 |
| 2017-12-26 | $3.70 | $4.31 | $2.83 | $4.29 | $4,306.74 | $3,104,746 |
| 2017-12-27 | $4.30 | $5.75 | $3.59 | $5.75 | $1,423.21 | $4,155,221 |
| 2017-12-28 | $5.74 | $6.10 | $4.28 | $5.35 | $6,513.02 | $3,870,413 |
| 2017-12-29 | $5.57 | $5.88 | $4.46 | $5.64 | $1,043.11 | $4,076,435 |
| 2017-12-30 | $5.64 | $5.64 | $4.69 | $4.92 | $2,201.14 | $3,558,973 |
| 2017-12-31 | $4.88 | $5.32 | $4.65 | $4.97 | $4,104.78 | $3,594,679 |