Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02090 | $0.02224 | $0.02046 | $0.02168 | $123,455 | $7,047,430 |
| 2018-09-02 | $0.02171 | $0.02219 | $0.02066 | $0.02086 | $109,601 | $6,779,468 |
| 2018-09-03 | $0.02087 | $0.02293 | $0.02077 | $0.02192 | $171,032 | $7,122,700 |
| 2018-09-04 | $0.02209 | $0.02341 | $0.02121 | $0.02331 | $160,917 | $7,574,970 |
| 2018-09-05 | $0.02325 | $0.02330 | $0.01963 | $0.01963 | $115,216 | $6,380,725 |
| 2018-09-06 | $0.01960 | $0.01971 | $0.01826 | $0.01924 | $80,200.40 | $6,253,260 |
| 2018-09-07 | $0.01923 | $0.01965 | $0.01812 | $0.01849 | $76,780.20 | $6,008,600 |
| 2018-09-08 | $0.01850 | $0.01866 | $0.01750 | $0.01784 | $64,360.10 | $5,799,040 |
| 2018-09-09 | $0.01782 | $0.01884 | $0.01761 | $0.01855 | $58,581.00 | $6,030,310 |
| 2018-09-10 | $0.01855 | $0.01940 | $0.01853 | $0.01939 | $63,613.50 | $6,300,353 |
| 2018-09-11 | $0.01940 | $0.02006 | $0.01929 | $0.01990 | $75,012.20 | $6,468,053 |
| 2018-09-12 | $0.01991 | $0.02087 | $0.01944 | $0.02055 | $88,733.30 | $6,679,498 |
| 2018-09-13 | $0.02057 | $0.02427 | $0.02057 | $0.02375 | $303,095 | $7,717,938 |
| 2018-09-14 | $0.02378 | $0.02816 | $0.02285 | $0.02743 | $523,643 | $8,914,913 |
| 2018-09-15 | $0.02740 | $0.03128 | $0.01166 | $0.02125 | $23,366.60 | $6,906,250 |
| 2018-09-16 | $0.02040 | $0.03162 | $0.01908 | $0.03156 | $10,935.50 | $10,256,968 |
| 2018-09-17 | $0.03162 | $0.03247 | $0.02551 | $0.02695 | $5,987.45 | $8,757,158 |
| 2018-09-18 | $0.02695 | $0.03633 | $0.02654 | $0.03301 | $3,986.98 | $10,727,145 |
| 2018-09-19 | $0.03300 | $0.03314 | $0.02638 | $0.02734 | $686.08 | $8,885,468 |
| 2018-09-20 | $0.02734 | $0.02886 | $0.02707 | $0.02883 | $701.14 | $9,371,310 |
| 2018-09-21 | $0.02883 | $0.03135 | $0.02850 | $0.03106 | $622.53 | $10,095,248 |
| 2018-09-22 | $0.03116 | $0.03169 | $0.02956 | $0.03039 | $609.52 | $9,876,263 |
| 2018-09-23 | $0.03041 | $0.03125 | $0.03006 | $0.03085 | $618.34 | $10,025,340 |
| 2018-09-24 | $0.03090 | $0.03096 | $0.02883 | $0.02899 | $582.33 | $9,420,840 |
| 2018-09-25 | $0.02899 | $0.02899 | $0.02637 | $0.02774 | $557.96 | $9,015,565 |
| 2018-09-26 | $0.02779 | $0.02811 | $0.02663 | $0.02749 | $553.02 | $8,933,048 |
| 2018-09-27 | $0.02747 | $0.02925 | $0.02700 | $0.02895 | $581.61 | $9,407,678 |
| 2018-09-28 | $0.02897 | $0.02934 | $0.02777 | $0.02830 | $568.92 | $9,196,070 |
| 2018-09-29 | $0.02824 | $0.02965 | $0.02747 | $0.02934 | $589.17 | $9,535,435 |
| 2018-09-30 | $0.02931 | $0.02999 | $0.02895 | $0.02948 | $591.94 | $9,581,715 |