Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2489 | $0.2783 | $0.2430 | $0.2561 | $782,272 | $83,217,225 |
| 2017-09-02 | $0.2542 | $0.2573 | $0.2047 | $0.2103 | $449,215 | $68,353,350 |
| 2017-09-03 | $0.2106 | $0.2352 | $0.2024 | $0.2110 | $415,843 | $68,590,600 |
| 2017-09-04 | $0.2111 | $0.2131 | $0.1529 | $0.1631 | $627,304 | $52,993,850 |
| 2017-09-05 | $0.1630 | $0.1769 | $0.1412 | $0.1714 | $505,025 | $55,698,500 |
| 2017-09-06 | $0.1690 | $0.1886 | $0.1671 | $0.1740 | $560,485 | $56,546,100 |
| 2017-09-07 | $0.1738 | $0.1816 | $0.1626 | $0.1816 | $479,401 | $59,006,025 |
| 2017-09-08 | $0.1828 | $0.1848 | $0.1476 | $0.1530 | $446,660 | $49,711,675 |
| 2017-09-09 | $0.1532 | $0.1562 | $0.1424 | $0.1482 | $240,329 | $48,149,075 |
| 2017-09-10 | $0.1484 | $0.1492 | $0.1314 | $0.1421 | $224,928 | $46,187,375 |
| 2017-09-11 | $0.1425 | $0.1459 | $0.1331 | $0.1435 | $242,379 | $46,650,500 |
| 2017-09-12 | $0.1441 | $0.1555 | $0.1389 | $0.1427 | $352,450 | $46,384,975 |
| 2017-09-13 | $0.1424 | $0.1476 | $0.1203 | $0.1405 | $288,923 | $45,653,725 |
| 2017-09-14 | $0.1404 | $0.1493 | $0.1074 | $0.1074 | $243,163 | $34,893,625 |
| 2017-09-15 | $0.1080 | $0.1312 | $0.09347 | $0.1281 | $284,813 | $41,645,175 |
| 2017-09-16 | $0.1279 | $0.1412 | $0.1230 | $0.1372 | $298,218 | $44,592,600 |
| 2017-09-17 | $0.1371 | $0.1744 | $0.1304 | $0.1622 | $878,727 | $52,729,950 |
| 2017-09-18 | $0.1609 | $0.2100 | $0.1603 | $0.1912 | $2,193,680 | $62,137,725 |
| 2017-09-19 | $0.1895 | $0.2168 | $0.1644 | $0.1692 | $1,620,250 | $54,999,100 |
| 2017-09-20 | $0.1710 | $0.1856 | $0.1671 | $0.1680 | $732,566 | $54,611,700 |
| 2017-09-21 | $0.1669 | $0.1676 | $0.1270 | $0.1321 | $861,813 | $42,933,475 |
| 2017-09-22 | $0.1336 | $0.1385 | $0.1207 | $0.1222 | $423,430 | $39,726,700 |
| 2017-09-23 | $0.1230 | $0.1387 | $0.1224 | $0.1319 | $256,101 | $42,879,525 |
| 2017-09-24 | $0.1319 | $0.1343 | $0.1259 | $0.1270 | $208,139 | $41,288,000 |
| 2017-09-25 | $0.1270 | $0.1593 | $0.1253 | $0.1462 | $550,352 | $47,510,125 |
| 2017-09-26 | $0.1467 | $0.1500 | $0.1384 | $0.1432 | $396,631 | $46,550,725 |
| 2017-09-27 | $0.1438 | $0.1577 | $0.1412 | $0.1485 | $366,216 | $48,270,950 |
| 2017-09-28 | $0.1500 | $0.1502 | $0.1397 | $0.1426 | $316,205 | $46,340,775 |
| 2017-09-29 | $0.1417 | $0.1459 | $0.1317 | $0.1398 | $414,016 | $45,447,350 |
| 2017-09-30 | $0.1397 | $0.1505 | $0.1391 | $0.1452 | $310,917 | $47,186,425 |