Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.08873 | $0.09003 | $0.08058 | $0.08214 | $238,335 | $26,696,053 |
| 2017-11-02 | $0.08225 | $0.08521 | $0.07028 | $0.07139 | $226,244 | $23,200,743 |
| 2017-11-03 | $0.07144 | $0.09384 | $0.07019 | $0.08675 | $406,389 | $28,195,310 |
| 2017-11-04 | $0.08633 | $0.09304 | $0.07961 | $0.08297 | $275,497 | $26,966,128 |
| 2017-11-05 | $0.08325 | $0.08781 | $0.08173 | $0.08200 | $151,605 | $26,651,040 |
| 2017-11-06 | $0.08208 | $0.1156 | $0.08043 | $0.09710 | $1,519,410 | $31,556,720 |
| 2017-11-07 | $0.09846 | $0.09846 | $0.08630 | $0.08672 | $363,818 | $28,185,105 |
| 2017-11-08 | $0.08736 | $0.1088 | $0.08362 | $0.09638 | $1,111,480 | $31,323,013 |
| 2017-11-09 | $0.09662 | $0.1095 | $0.09422 | $0.1017 | $575,722 | $33,064,525 |
| 2017-11-10 | $0.1017 | $0.1031 | $0.08599 | $0.08951 | $289,878 | $29,091,725 |
| 2017-11-11 | $0.08846 | $0.09122 | $0.08309 | $0.08491 | $231,472 | $27,597,018 |
| 2017-11-12 | $0.08617 | $0.08617 | $0.06923 | $0.07617 | $208,926 | $24,756,160 |
| 2017-11-13 | $0.07628 | $0.08515 | $0.07454 | $0.08414 | $170,830 | $27,343,875 |
| 2017-11-14 | $0.08440 | $0.08836 | $0.08304 | $0.08544 | $177,238 | $27,769,235 |
| 2017-11-15 | $0.08550 | $0.09347 | $0.08550 | $0.08829 | $230,518 | $28,695,453 |
| 2017-11-16 | $0.08981 | $0.09856 | $0.08707 | $0.09085 | $416,808 | $29,526,835 |
| 2017-11-17 | $0.09078 | $0.09129 | $0.08498 | $0.08590 | $260,553 | $27,917,695 |
| 2017-11-18 | $0.08567 | $0.09339 | $0.08307 | $0.09304 | $265,379 | $30,238,065 |
| 2017-11-19 | $0.09286 | $0.09441 | $0.08962 | $0.09072 | $261,209 | $29,484,520 |
| 2017-11-20 | $0.09078 | $0.09544 | $0.09032 | $0.09111 | $409,273 | $29,610,848 |
| 2017-11-21 | $0.09106 | $0.09269 | $0.08328 | $0.08769 | $220,678 | $28,498,925 |
| 2017-11-22 | $0.08697 | $0.09782 | $0.08697 | $0.09610 | $293,536 | $31,233,443 |
| 2017-11-23 | $0.09611 | $0.1001 | $0.09247 | $0.09752 | $327,582 | $31,693,123 |
| 2017-11-24 | $0.09709 | $0.09873 | $0.09273 | $0.09527 | $254,506 | $30,961,385 |
| 2017-11-25 | $0.09509 | $0.1017 | $0.09454 | $0.1001 | $227,721 | $32,523,725 |
| 2017-11-26 | $0.1000 | $0.1075 | $0.09909 | $0.1072 | $263,599 | $34,832,525 |
| 2017-11-27 | $0.1072 | $0.2432 | $0.1065 | $0.1571 | $22,382,300 | $51,043,200 |
| 2017-11-28 | $0.1575 | $0.1637 | $0.1316 | $0.1383 | $4,156,580 | $44,960,175 |
| 2017-11-29 | $0.1342 | $0.1362 | $0.1054 | $0.1081 | $1,551,500 | $35,134,450 |
| 2017-11-30 | $0.1097 | $0.1214 | $0.09215 | $0.1082 | $809,858 | $35,179,950 |