Confido CFD
Xếp hạng #?
08:54:18 17/04/2018
Confido (CFD)
Không hoạt động
Lịch sử giá Confido (CFD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.005550 | $0.01215 | $0.004979 | $0.009206 | $1,350.12 | $82,854.72 |
| 2017-12-02 | $0.009206 | $0.01358 | $0.007792 | $0.01340 | $1,033.43 | $120,584 |
| 2017-12-03 | $0.01340 | $0.01655 | $0.009736 | $0.01197 | $227.97 | $107,695 |
| 2017-12-04 | $0.01161 | $0.01346 | $0.01149 | $0.01343 | $864.64 | $120,895 |
| 2017-12-05 | $0.01344 | $0.01548 | $0.01309 | $0.01525 | $647.16 | $137,249 |
| 2017-12-06 | $0.01522 | $0.01532 | $0.01207 | $0.01232 | $1,327.47 | $110,906 |
| 2017-12-07 | $0.01228 | $0.03407 | $0.01185 | $0.02110 | $6,313.39 | $189,870 |
| 2017-12-08 | $0.02113 | $0.03931 | $0.01982 | $0.02977 | $11,348.40 | $267,921 |
| 2017-12-09 | $0.02977 | $0.03536 | $0.02483 | $0.03076 | $5,911.97 | $276,835 |
| 2017-12-10 | $0.03086 | $0.03928 | $0.02483 | $0.03862 | $4,832.21 | $347,551 |
| 2017-12-11 | $0.03866 | $0.04190 | $0.02688 | $0.03667 | $3,865.36 | $330,040 |
| 2017-12-12 | $0.03646 | $0.04625 | $0.03065 | $0.04195 | $5,857.27 | $377,551 |
| 2017-12-13 | $0.04198 | $0.04697 | $0.02574 | $0.03520 | $8,603.94 | $316,818 |
| 2017-12-14 | $0.03518 | $0.04451 | $0.03300 | $0.04135 | $3,016.36 | $372,129 |
| 2017-12-15 | $0.04139 | $0.04811 | $0.03811 | $0.04107 | $7,090.85 | $369,609 |
| 2017-12-16 | $0.04114 | $0.04302 | $0.02116 | $0.03464 | $1,176.26 | $311,730 |
| 2017-12-17 | $0.03473 | $0.04364 | $0.02655 | $0.03596 | $13,177.60 | $323,633 |
| 2017-12-18 | $0.03591 | $0.04296 | $0.03541 | $0.04039 | $987.58 | $363,513 |
| 2017-12-19 | $0.04027 | $0.06031 | $0.03240 | $0.03508 | $1,320.86 | $315,734 |
| 2017-12-20 | $0.03504 | $0.05914 | $0.03105 | $0.03499 | $4,654.94 | $314,943 |
| 2017-12-21 | $0.03503 | $0.03764 | $0.02238 | $0.03628 | $69.40 | $326,480 |
| 2017-12-22 | $0.03641 | $0.04841 | $0.02220 | $0.03668 | $1,643.11 | $330,091 |
| 2017-12-23 | $0.03698 | $0.08256 | $0.03698 | $0.06894 | $274,489 | $620,456 |
| 2017-12-24 | $0.06844 | $0.06922 | $0.05902 | $0.06557 | $70,758.70 | $590,155 |
| 2017-12-25 | $0.06589 | $0.09838 | $0.06587 | $0.07038 | $47,102.70 | $633,430 |
| 2017-12-26 | $0.07041 | $0.09160 | $0.07041 | $0.07719 | $23,263.40 | $694,754 |
| 2017-12-27 | $0.07737 | $0.07766 | $0.06866 | $0.07758 | $19,147.90 | $698,256 |
| 2017-12-28 | $0.07743 | $0.07875 | $0.06534 | $0.06877 | $6,670.89 | $618,956 |
| 2017-12-29 | $0.06922 | $0.1162 | $0.06821 | $0.07336 | $10,875.00 | $660,196 |
| 2017-12-30 | $0.07332 | $0.1077 | $0.06582 | $0.07290 | $6,904.07 | $656,082 |
| 2017-12-31 | $0.07226 | $0.09549 | $0.06732 | $0.08057 | $5,012.37 | $725,124 |