Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1076 | $0.1213 | $0.09905 | $0.1208 | $904,518 | $39,271,050 |
| 2017-12-02 | $0.1207 | $0.1229 | $0.1147 | $0.1176 | $955,225 | $38,223,900 |
| 2017-12-03 | $0.1177 | $0.1334 | $0.1155 | $0.1237 | $1,155,830 | $40,189,825 |
| 2017-12-04 | $0.1248 | $0.1800 | $0.1243 | $0.1543 | $6,625,150 | $50,140,675 |
| 2017-12-05 | $0.1543 | $0.1868 | $0.1403 | $0.1487 | $3,182,650 | $48,318,075 |
| 2017-12-06 | $0.1515 | $0.1517 | $0.1230 | $0.1271 | $2,194,990 | $41,301,325 |
| 2017-12-07 | $0.1297 | $0.1498 | $0.1008 | $0.1008 | $2,091,510 | $32,746,675 |
| 2017-12-08 | $0.1036 | $0.1265 | $0.09428 | $0.1210 | $1,197,830 | $39,324,025 |
| 2017-12-09 | $0.1163 | $0.1311 | $0.09995 | $0.1098 | $809,500 | $35,683,050 |
| 2017-12-10 | $0.1110 | $0.1166 | $0.08931 | $0.09750 | $939,865 | $31,687,630 |
| 2017-12-11 | $0.09689 | $0.1436 | $0.09652 | $0.1175 | $4,687,300 | $38,182,625 |
| 2017-12-12 | $0.1187 | $0.1547 | $0.1166 | $0.1376 | $5,997,940 | $44,718,050 |
| 2017-12-13 | $0.1377 | $0.1507 | $0.1304 | $0.1394 | $1,976,560 | $45,289,075 |
| 2017-12-14 | $0.1398 | $0.1548 | $0.1365 | $0.1548 | $1,716,020 | $50,316,500 |
| 2017-12-15 | $0.1525 | $0.1717 | $0.1263 | $0.1478 | $3,286,790 | $48,038,900 |
| 2017-12-16 | $0.1496 | $0.2178 | $0.1458 | $0.1823 | $7,247,900 | $59,242,625 |
| 2017-12-17 | $0.1815 | $0.2016 | $0.1739 | $0.1863 | $3,715,790 | $60,549,775 |
| 2017-12-18 | $0.1868 | $0.2115 | $0.1739 | $0.2080 | $4,031,950 | $67,601,300 |
| 2017-12-19 | $0.2052 | $0.2917 | $0.2005 | $0.2342 | $8,268,210 | $76,128,650 |
| 2017-12-20 | $0.2340 | $0.2418 | $0.1858 | $0.2242 | $3,093,730 | $72,855,900 |
| 2017-12-21 | $0.2249 | $0.2503 | $0.1991 | $0.2219 | $3,886,810 | $72,123,350 |
| 2017-12-22 | $0.2314 | $0.2314 | $0.1176 | $0.1633 | $3,100,200 | $53,066,650 |
| 2017-12-23 | $0.1640 | $0.2235 | $0.1635 | $0.1901 | $3,487,760 | $61,769,500 |
| 2017-12-24 | $0.1915 | $0.2256 | $0.1684 | $0.2195 | $5,595,400 | $71,324,500 |
| 2017-12-25 | $0.2191 | $0.3023 | $0.2089 | $0.2580 | $8,505,970 | $83,844,800 |
| 2017-12-26 | $0.2635 | $0.3276 | $0.2417 | $0.2992 | $14,461,000 | $97,229,925 |
| 2017-12-27 | $0.2868 | $0.3683 | $0.2670 | $0.3145 | $13,539,800 | $102,214,125 |
| 2017-12-28 | $0.3105 | $0.3315 | $0.2517 | $0.3149 | $9,394,980 | $102,346,400 |
| 2017-12-29 | $0.3133 | $0.3236 | $0.2858 | $0.2915 | $5,085,900 | $94,722,225 |
| 2017-12-30 | $0.2910 | $0.2910 | $0.2126 | $0.2427 | $3,969,390 | $78,862,875 |
| 2017-12-31 | $0.2368 | $0.2715 | $0.2310 | $0.2647 | $2,619,700 | $86,034,000 |