Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01774 | $0.01862 | $0.01767 | $0.01855 | $371.51 | $6,029,737 |
| 2019-01-02 | $0.01863 | $0.02036 | $0.01854 | $0.02017 | $405.01 | $6,555,170 |
| 2019-01-03 | $0.02015 | $0.02026 | $0.01926 | $0.01949 | $390.98 | $6,334,767 |
| 2019-01-04 | $0.01949 | $0.02037 | $0.01936 | $0.02011 | $403.69 | $6,535,745 |
| 2019-01-05 | $0.02007 | $0.02082 | $0.02007 | $0.02025 | $406.44 | $6,580,033 |
| 2019-01-06 | $0.02022 | $0.02073 | $0.01983 | $0.02048 | $411.53 | $6,655,975 |
| 2019-01-07 | $0.02050 | $0.02056 | $0.01974 | $0.01981 | $397.69 | $6,437,123 |
| 2019-01-08 | $0.01980 | $0.02002 | $0.01944 | $0.01965 | $394.50 | $6,386,652 |
| 2019-01-09 | $0.01966 | $0.02001 | $0.01964 | $0.01969 | $395.38 | $6,400,473 |
| 2019-01-10 | $0.01969 | $0.01980 | $0.01703 | $0.01723 | $343.35 | $5,601,046 |
| 2019-01-11 | $0.01720 | $0.01738 | $0.01686 | $0.01711 | $340.64 | $5,560,053 |
| 2019-01-12 | $0.01712 | $0.01723 | $0.01688 | $0.01694 | $336.94 | $5,504,690 |
| 2019-01-13 | $0.01692 | $0.01697 | $0.01589 | $0.01597 | $315.59 | $5,189,851 |
| 2019-01-14 | $0.01598 | $0.01748 | $0.01598 | $0.01727 | $344.24 | $5,614,023 |
| 2019-01-15 | $0.01728 | $0.01746 | $0.01634 | $0.01652 | $327.72 | $5,367,426 |
| 2019-01-16 | $0.01650 | $0.01706 | $0.01645 | $0.01669 | $331.57 | $5,424,509 |
| 2019-01-17 | $0.01668 | $0.01674 | $0.01639 | $0.01670 | $331.82 | $5,427,895 |
| 2019-01-18 | $0.01669 | $0.01671 | $0.01634 | $0.01642 | $325.59 | $5,335,718 |
| 2019-01-19 | $0.01649 | $0.01694 | $0.01643 | $0.01680 | $333.98 | $5,459,538 |
| 2019-01-20 | $0.01679 | $0.01684 | $0.01616 | $0.01625 | $321.81 | $5,280,500 |
| 2019-01-21 | $0.01624 | $0.01628 | $0.01590 | $0.01601 | $316.44 | $5,201,931 |
| 2019-01-22 | $0.01599 | $0.01627 | $0.01574 | $0.01618 | $320.22 | $5,257,056 |
| 2019-01-23 | $0.01617 | $0.01625 | $0.01593 | $0.01604 | $0 | $5,214,430 |
| 2019-01-24 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $5,214,430 |
| 2019-01-25 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $5,214,430 |
| 2019-01-26 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $5,214,430 |
| 2019-01-27 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $5,214,430 |
| 2019-01-28 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $5,214,430 |
| 2019-01-29 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $5,214,430 |
| 2019-01-30 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $5,214,430 |
| 2019-01-31 | $0.01604 | $0.01604 | $0.01604 | $0.01604 | $0 | $5,214,430 |