Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) 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 | $0.02947 | $0.02963 | $0.02876 | $0.02924 | $587.27 | $9,503,585 |
| 2018-10-02 | $0.02921 | $0.02929 | $0.02864 | $0.02880 | $578.60 | $9,359,220 |
| 2018-10-03 | $0.02881 | $0.02881 | $0.02722 | $0.02799 | $562.82 | $9,095,873 |
| 2018-10-04 | $0.02799 | $0.02868 | $0.02794 | $0.02819 | $566.82 | $9,161,978 |
| 2018-10-05 | $0.02819 | $0.02891 | $0.02804 | $0.02881 | $578.90 | $9,363,088 |
| 2018-10-06 | $0.02882 | $0.02890 | $0.02845 | $0.02853 | $573.51 | $9,273,583 |
| 2018-10-07 | $0.02855 | $0.02868 | $0.02829 | $0.02863 | $575.40 | $9,305,270 |
| 2018-10-08 | $0.02868 | $0.02922 | $0.02845 | $0.02906 | $583.78 | $9,444,598 |
| 2018-10-09 | $0.02905 | $0.02916 | $0.02871 | $0.02888 | $580.25 | $9,385,383 |
| 2018-10-10 | $0.02885 | $0.02886 | $0.02847 | $0.02861 | $574.98 | $9,297,698 |
| 2018-10-11 | $0.02859 | $0.02861 | $0.02430 | $0.02431 | $490.15 | $7,900,263 |
| 2018-10-12 | $0.02430 | $0.02549 | $0.02424 | $0.02520 | $507.93 | $8,190,325 |
| 2018-10-13 | $0.02517 | $0.02572 | $0.02513 | $0.02551 | $513.95 | $8,289,190 |
| 2018-10-14 | $0.02550 | $0.02575 | $0.02500 | $0.02501 | $504.20 | $8,129,128 |
| 2018-10-15 | $0.02506 | $0.02823 | $0.02490 | $0.02676 | $538.87 | $8,697,358 |
| 2018-10-16 | $0.02676 | $0.02700 | $0.02653 | $0.02675 | $538.74 | $8,695,343 |
| 2018-10-17 | $0.02680 | $0.02688 | $0.02629 | $0.02647 | $533.12 | $8,602,815 |
| 2018-10-18 | $0.02642 | $0.02658 | $0.02580 | $0.02596 | $522.97 | $8,435,895 |
| 2018-10-19 | $0.02596 | $0.02612 | $0.02580 | $0.02604 | $524.66 | $8,464,040 |
| 2018-10-20 | $0.02602 | $0.02631 | $0.02593 | $0.02623 | $528.32 | $8,524,035 |
| 2018-10-21 | $0.02624 | $0.02655 | $0.02613 | $0.02618 | $527.32 | $8,507,493 |
| 2018-10-22 | $0.02618 | $0.02639 | $0.02597 | $0.02605 | $524.78 | $8,465,893 |
| 2018-10-23 | $0.02607 | $0.02618 | $0.02580 | $0.02610 | $525.88 | $8,483,833 |
| 2018-10-24 | $0.02610 | $0.02624 | $0.02597 | $0.02603 | $524.48 | $8,460,790 |
| 2018-10-25 | $0.02603 | $0.02604 | $0.02580 | $0.02591 | $522.11 | $8,421,953 |
| 2018-10-26 | $0.02588 | $0.02618 | $0.02576 | $0.02595 | $522.80 | $8,433,165 |
| 2018-10-27 | $0.02597 | $0.02612 | $0.02596 | $0.02610 | $525.72 | $8,481,428 |
| 2018-10-28 | $0.02608 | $0.02627 | $0.02599 | $0.02618 | $527.45 | $8,509,540 |
| 2018-10-29 | $0.02617 | $0.02623 | $0.02505 | $0.02522 | $508.43 | $8,198,060 |
| 2018-10-30 | $0.02523 | $0.02534 | $0.02513 | $0.02528 | $509.54 | $8,216,390 |
| 2018-10-31 | $0.02530 | $0.02531 | $0.02514 | $0.02514 | $506.71 | $8,170,110 |