Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.08286 | $0.09599 | $0.07872 | $0.09258 | $338,201 | $11,572,125 |
| 2017-08-02 | $0.09260 | $0.09848 | $0.08679 | $0.09744 | $253,944 | $12,180,088 |
| 2017-08-03 | $0.09759 | $0.1011 | $0.09320 | $0.1009 | $247,049 | $12,612,250 |
| 2017-08-04 | $0.09911 | $0.1028 | $0.09782 | $0.1013 | $228,827 | $12,668,500 |
| 2017-08-05 | $0.1016 | $0.1124 | $0.1006 | $0.1082 | $314,224 | $13,530,250 |
| 2017-08-06 | $0.1084 | $0.1109 | $0.1012 | $0.1044 | $308,068 | $13,046,375 |
| 2017-08-07 | $0.1049 | $0.1049 | $0.1003 | $0.1033 | $258,590 | $12,908,875 |
| 2017-08-08 | $0.1033 | $0.1296 | $0.1003 | $0.1268 | $402,146 | $15,846,125 |
| 2017-08-09 | $0.1267 | $0.1267 | $0.1119 | $0.1189 | $328,634 | $14,858,125 |
| 2017-08-10 | $0.1213 | $0.1215 | $0.1134 | $0.1138 | $366,688 | $14,221,875 |
| 2017-08-11 | $0.1130 | $0.2271 | $0.1128 | $0.1751 | $4,083,800 | $21,882,875 |
| 2017-08-12 | $0.1729 | $0.2814 | $0.1719 | $0.1895 | $5,418,760 | $23,691,250 |
| 2017-08-13 | $0.1904 | $0.2027 | $0.1483 | $0.1759 | $1,584,740 | $21,981,375 |
| 2017-08-14 | $0.1733 | $0.2071 | $0.1561 | $0.1770 | $1,176,220 | $57,537,025 |
| 2017-08-15 | $0.1752 | $0.1780 | $0.1523 | $0.1719 | $565,228 | $55,861,325 |
| 2017-08-16 | $0.1721 | $0.2259 | $0.1691 | $0.1971 | $1,649,020 | $64,048,725 |
| 2017-08-17 | $0.1945 | $0.2535 | $0.1944 | $0.2535 | $2,019,150 | $82,377,425 |
| 2017-08-18 | $0.2515 | $0.2544 | $0.1849 | $0.2001 | $1,369,450 | $65,039,650 |
| 2017-08-19 | $0.1999 | $0.2071 | $0.1773 | $0.1920 | $541,925 | $62,409,750 |
| 2017-08-20 | $0.1911 | $0.2153 | $0.1824 | $0.2105 | $522,895 | $68,421,925 |
| 2017-08-21 | $0.2127 | $0.2236 | $0.1985 | $0.2151 | $684,346 | $69,896,775 |
| 2017-08-22 | $0.2135 | $0.2149 | $0.1868 | $0.1989 | $434,947 | $64,632,425 |
| 2017-08-23 | $0.1989 | $0.2470 | $0.1989 | $0.2383 | $1,270,310 | $77,459,525 |
| 2017-08-24 | $0.2382 | $0.2552 | $0.2327 | $0.2423 | $1,081,340 | $78,744,250 |
| 2017-08-25 | $0.2429 | $0.2638 | $0.2426 | $0.2492 | $638,043 | $80,989,675 |
| 2017-08-26 | $0.2465 | $0.2536 | $0.2417 | $0.2427 | $382,099 | $78,875,875 |
| 2017-08-27 | $0.2438 | $0.2686 | $0.2424 | $0.2684 | $545,372 | $87,241,050 |
| 2017-08-28 | $0.2677 | $0.3046 | $0.2464 | $0.2950 | $1,367,590 | $95,885,400 |
| 2017-08-29 | $0.2954 | $0.3032 | $0.2605 | $0.2703 | $1,230,330 | $87,858,550 |
| 2017-08-30 | $0.2676 | $0.2730 | $0.2241 | $0.2528 | $1,030,360 | $82,173,000 |
| 2017-08-31 | $0.2525 | $0.2608 | $0.2339 | $0.2501 | $688,273 | $81,274,700 |