Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02514 | $0.02894 | $0.02514 | $0.02576 | $519.10 | $8,373,203 |
| 2018-11-02 | $0.02576 | $0.02576 | $0.02555 | $0.02555 | $514.86 | $8,303,198 |
| 2018-11-03 | $0.02555 | $0.02555 | $0.02555 | $0.02555 | $514.86 | $8,303,198 |
| 2018-11-04 | $0.02555 | $0.02656 | $0.02550 | $0.02656 | $534.89 | $8,632,780 |
| 2018-11-05 | $0.02663 | $0.02685 | $0.02638 | $0.02666 | $536.89 | $8,665,930 |
| 2018-11-06 | $0.02664 | $0.02772 | $0.02650 | $0.02772 | $557.64 | $8,991,743 |
| 2018-11-07 | $0.02778 | $0.02812 | $0.02755 | $0.02763 | $555.84 | $8,979,133 |
| 2018-11-08 | $0.02762 | $0.02775 | $0.02700 | $0.02700 | $543.41 | $8,773,863 |
| 2018-11-09 | $0.02699 | $0.02712 | $0.02664 | $0.02675 | $538.48 | $8,692,580 |
| 2018-11-10 | $0.02673 | $0.02721 | $0.02671 | $0.02702 | $543.91 | $8,782,085 |
| 2018-11-11 | $0.02698 | $0.02708 | $0.02661 | $0.02691 | $541.70 | $8,745,815 |
| 2018-11-12 | $0.02686 | $0.02706 | $0.02663 | $0.02675 | $538.62 | $8,694,758 |
| 2018-11-13 | $0.02675 | $0.02682 | $0.02627 | $0.02635 | $530.75 | $8,564,888 |
| 2018-11-14 | $0.02633 | $0.02640 | $0.02244 | $0.02330 | $469.74 | $7,571,428 |
| 2018-11-15 | $0.02338 | $0.02366 | $0.02196 | $0.02325 | $468.83 | $7,557,063 |
| 2018-11-16 | $0.02330 | $0.02333 | $0.02236 | $0.02262 | $456.17 | $7,353,028 |
| 2018-11-17 | $0.02261 | $0.02269 | $0.02233 | $0.02247 | $452.95 | $7,301,288 |
| 2018-11-18 | $0.02246 | $0.02307 | $0.02246 | $0.02281 | $459.94 | $7,413,478 |
| 2018-11-19 | $0.02285 | $0.02285 | $0.01934 | $0.01962 | $394.45 | $6,376,760 |
| 2018-11-20 | $0.01952 | $0.01984 | $0.01702 | $0.01749 | $349.31 | $5,685,680 |
| 2018-11-21 | $0.01755 | $0.01842 | $0.01698 | $0.01822 | $364.90 | $5,921,500 |
| 2018-11-22 | $0.01821 | $0.01830 | $0.01713 | $0.01713 | $341.44 | $5,567,933 |
| 2018-11-23 | $0.01704 | $0.01713 | $0.01634 | $0.01674 | $332.84 | $5,440,370 |
| 2018-11-24 | $0.01673 | $0.01712 | $0.01537 | $0.01566 | $308.73 | $5,089,110 |
| 2018-11-25 | $0.01562 | $0.01623 | $0.01441 | $0.01599 | $316.19 | $5,196,620 |
| 2018-11-26 | $0.01595 | $0.01616 | $0.01477 | $0.01512 | $296.38 | $4,913,643 |
| 2018-11-27 | $0.01510 | $0.01549 | $0.01458 | $0.01529 | $300.36 | $4,969,900 |
| 2018-11-28 | $0.01532 | $0.01702 | $0.01532 | $0.01663 | $330.50 | $5,405,823 |
| 2018-11-29 | $0.01665 | $0.01673 | $0.01587 | $0.01613 | $319.17 | $5,240,647 |
| 2018-11-30 | $0.01615 | $0.01632 | $0.01549 | $0.01564 | $308.20 | $5,081,827 |