Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03773 | $0.04038 | $0.03446 | $0.03913 | $271,772 | $12,715,755 |
| 2018-08-02 | $0.03897 | $0.04240 | $0.03648 | $0.03771 | $348,488 | $12,255,393 |
| 2018-08-03 | $0.03766 | $0.03766 | $0.03501 | $0.03544 | $235,679 | $11,517,708 |
| 2018-08-04 | $0.03581 | $0.03611 | $0.03252 | $0.03291 | $107,624 | $10,694,515 |
| 2018-08-05 | $0.03296 | $0.03487 | $0.03274 | $0.03464 | $93,941.60 | $11,256,960 |
| 2018-08-06 | $0.03478 | $0.03509 | $0.03311 | $0.03339 | $90,645.40 | $10,850,710 |
| 2018-08-07 | $0.03325 | $0.03336 | $0.03111 | $0.03125 | $81,108.00 | $10,155,730 |
| 2018-08-08 | $0.03121 | $0.03121 | $0.02553 | $0.02575 | $124,521 | $8,370,310 |
| 2018-08-09 | $0.02576 | $0.02737 | $0.02542 | $0.02721 | $110,231 | $8,842,340 |
| 2018-08-10 | $0.02718 | $0.02773 | $0.02394 | $0.02426 | $108,515 | $7,884,435 |
| 2018-08-11 | $0.02423 | $0.02443 | $0.02308 | $0.02380 | $96,306.30 | $7,735,650 |
| 2018-08-12 | $0.02375 | $0.02391 | $0.02285 | $0.02291 | $86,631.80 | $7,444,840 |
| 2018-08-13 | $0.02293 | $0.02373 | $0.02091 | $0.02092 | $84,483.60 | $6,797,765 |
| 2018-08-14 | $0.02090 | $0.02090 | $0.01799 | $0.01868 | $96,744.60 | $6,070,123 |
| 2018-08-15 | $0.01880 | $0.02016 | $0.01880 | $0.01919 | $80,652.30 | $6,236,458 |
| 2018-08-16 | $0.01923 | $0.01971 | $0.01866 | $0.01884 | $76,498.10 | $6,123,813 |
| 2018-08-17 | $0.01884 | $0.02119 | $0.01883 | $0.02116 | $119,491 | $6,877,390 |
| 2018-08-18 | $0.02123 | $0.02176 | $0.01989 | $0.02018 | $87,526.20 | $6,558,013 |
| 2018-08-19 | $0.02015 | $0.02037 | $0.01985 | $0.02027 | $89,656.50 | $6,588,270 |
| 2018-08-20 | $0.02026 | $0.02061 | $0.01893 | $0.01895 | $103,151 | $6,159,628 |
| 2018-08-21 | $0.01884 | $0.01955 | $0.01842 | $0.01861 | $93,406.00 | $6,049,160 |
| 2018-08-22 | $0.01861 | $0.01942 | $0.01818 | $0.01827 | $102,630 | $5,939,050 |
| 2018-08-23 | $0.01828 | $0.01925 | $0.01823 | $0.01920 | $77,288.00 | $6,239,513 |
| 2018-08-24 | $0.01921 | $0.01928 | $0.01871 | $0.01922 | $88,117.20 | $6,245,623 |
| 2018-08-25 | $0.01920 | $0.01940 | $0.01885 | $0.01912 | $81,406.30 | $6,215,398 |
| 2018-08-26 | $0.01912 | $0.01912 | $0.01859 | $0.01879 | $64,974.10 | $6,107,140 |
| 2018-08-27 | $0.01882 | $0.01927 | $0.01876 | $0.01927 | $95,578.30 | $6,263,368 |
| 2018-08-28 | $0.01919 | $0.01967 | $0.01871 | $0.01944 | $142,285 | $6,319,365 |
| 2018-08-29 | $0.01945 | $0.01988 | $0.01899 | $0.01937 | $83,018.80 | $6,294,990 |
| 2018-08-30 | $0.01938 | $0.01945 | $0.01803 | $0.01845 | $95,386.80 | $5,995,210 |
| 2018-08-31 | $0.01847 | $0.02166 | $0.01843 | $0.02093 | $169,846 | $6,801,925 |