Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1451 | $0.1471 | $0.1302 | $0.1325 | $524,859 | $43,071,925 |
| 2017-10-02 | $0.1313 | $0.1372 | $0.1300 | $0.1323 | $249,157 | $42,992,950 |
| 2017-10-03 | $0.1328 | $0.1385 | $0.1257 | $0.1309 | $348,077 | $42,529,825 |
| 2017-10-04 | $0.1315 | $0.1443 | $0.1282 | $0.1351 | $397,413 | $43,910,425 |
| 2017-10-05 | $0.1353 | $0.1358 | $0.1256 | $0.1300 | $262,770 | $42,263,000 |
| 2017-10-06 | $0.1292 | $0.1326 | $0.1254 | $0.1294 | $211,189 | $42,046,550 |
| 2017-10-07 | $0.1292 | $0.1298 | $0.1139 | $0.1154 | $285,321 | $37,497,525 |
| 2017-10-08 | $0.1160 | $0.1171 | $0.09342 | $0.09455 | $429,054 | $30,729,758 |
| 2017-10-09 | $0.09459 | $0.1036 | $0.08472 | $0.08996 | $337,070 | $29,237,813 |
| 2017-10-10 | $0.08949 | $0.1060 | $0.08667 | $0.09470 | $330,625 | $30,778,020 |
| 2017-10-11 | $0.09475 | $0.1106 | $0.09475 | $0.1084 | $278,260 | $35,232,600 |
| 2017-10-12 | $0.1084 | $0.1090 | $0.09682 | $0.1000 | $260,509 | $32,507,475 |
| 2017-10-13 | $0.1002 | $0.1015 | $0.08412 | $0.08949 | $271,002 | $29,084,218 |
| 2017-10-14 | $0.08957 | $0.09319 | $0.08497 | $0.08718 | $210,302 | $28,333,695 |
| 2017-10-15 | $0.08819 | $0.09219 | $0.08307 | $0.08564 | $169,131 | $27,831,863 |
| 2017-10-16 | $0.08571 | $0.1173 | $0.07745 | $0.09430 | $739,341 | $30,646,720 |
| 2017-10-17 | $0.09425 | $0.1090 | $0.08676 | $0.09608 | $644,205 | $31,227,105 |
| 2017-10-18 | $0.09592 | $0.09688 | $0.08280 | $0.08972 | $220,450 | $29,159,163 |
| 2017-10-19 | $0.08973 | $0.09039 | $0.08413 | $0.08790 | $214,456 | $28,566,915 |
| 2017-10-20 | $0.08821 | $0.09462 | $0.08406 | $0.08473 | $287,866 | $27,537,900 |
| 2017-10-21 | $0.08498 | $0.08605 | $0.07957 | $0.07991 | $147,242 | $25,971,563 |
| 2017-10-22 | $0.07937 | $0.08267 | $0.07232 | $0.07417 | $260,990 | $24,106,160 |
| 2017-10-23 | $0.07379 | $0.07628 | $0.06561 | $0.07386 | $283,318 | $24,005,865 |
| 2017-10-24 | $0.07374 | $0.08455 | $0.07115 | $0.07997 | $253,544 | $25,989,373 |
| 2017-10-25 | $0.08007 | $0.08653 | $0.07478 | $0.08439 | $250,702 | $27,425,970 |
| 2017-10-26 | $0.08440 | $0.1004 | $0.08301 | $0.08587 | $480,733 | $27,908,140 |
| 2017-10-27 | $0.08590 | $0.09062 | $0.08369 | $0.08720 | $194,044 | $28,338,408 |
| 2017-10-28 | $0.08735 | $0.08866 | $0.08189 | $0.08221 | $145,919 | $26,718,120 |
| 2017-10-29 | $0.08214 | $0.09207 | $0.07649 | $0.08898 | $262,409 | $28,917,525 |
| 2017-10-30 | $0.08787 | $0.09337 | $0.08646 | $0.08894 | $207,528 | $28,905,598 |
| 2017-10-31 | $0.08875 | $0.09004 | $0.08714 | $0.08820 | $128,874 | $28,666,398 |