Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1727 | $0.1794 | $0.1551 | $0.1573 | $540,949 | $19,667,875 |
| 2017-07-02 | $0.1602 | $0.1915 | $0.1547 | $0.1886 | $534,983 | $23,574,000 |
| 2017-07-03 | $0.1856 | $0.1934 | $0.1732 | $0.1903 | $549,350 | $23,788,375 |
| 2017-07-04 | $0.1899 | $0.1958 | $0.1656 | $0.1813 | $597,737 | $22,666,000 |
| 2017-07-05 | $0.1813 | $0.1826 | $0.1566 | $0.1636 | $835,807 | $20,452,625 |
| 2017-07-06 | $0.1638 | $0.1692 | $0.1507 | $0.1599 | $467,231 | $19,988,875 |
| 2017-07-07 | $0.1598 | $0.1598 | $0.1307 | $0.1336 | $421,165 | $16,704,625 |
| 2017-07-08 | $0.1338 | $0.1358 | $0.1244 | $0.1358 | $298,213 | $16,969,250 |
| 2017-07-09 | $0.1359 | $0.1378 | $0.1285 | $0.1291 | $358,677 | $16,135,750 |
| 2017-07-10 | $0.1293 | $0.1302 | $0.09861 | $0.1014 | $307,505 | $12,673,000 |
| 2017-07-11 | $0.1017 | $0.1042 | $0.06652 | $0.08064 | $452,845 | $10,079,475 |
| 2017-07-12 | $0.08048 | $0.1244 | $0.07512 | $0.1106 | $490,378 | $13,824,625 |
| 2017-07-13 | $0.1084 | $0.1184 | $0.08902 | $0.09711 | $287,868 | $12,138,963 |
| 2017-07-14 | $0.09709 | $0.09856 | $0.08778 | $0.09403 | $270,222 | $11,754,163 |
| 2017-07-15 | $0.09468 | $0.09828 | $0.07963 | $0.07963 | $184,286 | $9,954,338 |
| 2017-07-16 | $0.08096 | $0.08300 | $0.06873 | $0.07564 | $171,821 | $9,454,450 |
| 2017-07-17 | $0.07531 | $0.09435 | $0.07531 | $0.09435 | $220,854 | $11,793,550 |
| 2017-07-18 | $0.09452 | $0.1035 | $0.08629 | $0.09487 | $270,067 | $11,858,238 |
| 2017-07-19 | $0.09530 | $0.1037 | $0.08096 | $0.08560 | $417,718 | $10,700,163 |
| 2017-07-20 | $0.08548 | $0.1077 | $0.08472 | $0.1041 | $275,193 | $13,007,000 |
| 2017-07-21 | $0.1048 | $0.1104 | $0.09750 | $0.09923 | $148,309 | $12,403,988 |
| 2017-07-22 | $0.09938 | $0.1084 | $0.09879 | $0.1082 | $264,113 | $13,527,875 |
| 2017-07-23 | $0.1085 | $0.1109 | $0.1005 | $0.1042 | $237,473 | $13,021,875 |
| 2017-07-24 | $0.1041 | $0.1242 | $0.09983 | $0.1201 | $584,667 | $15,018,625 |
| 2017-07-25 | $0.1202 | $0.1418 | $0.09361 | $0.1015 | $791,658 | $12,688,500 |
| 2017-07-26 | $0.09986 | $0.1050 | $0.09148 | $0.09458 | $255,456 | $11,822,200 |
| 2017-07-27 | $0.09450 | $0.09755 | $0.09269 | $0.09335 | $215,406 | $11,669,138 |
| 2017-07-28 | $0.09335 | $0.09554 | $0.08551 | $0.08911 | $253,857 | $11,139,088 |
| 2017-07-29 | $0.09075 | $0.09075 | $0.07716 | $0.08434 | $281,350 | $10,542,575 |
| 2017-07-30 | $0.08358 | $0.08358 | $0.07631 | $0.07935 | $290,143 | $9,918,213 |
| 2017-07-31 | $0.07960 | $0.08262 | $0.07664 | $0.08262 | $151,023 | $10,326,975 |