Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2615 | $0.2842 | $0.2363 | $0.2808 | $4,024,510 | $91,248,300 |
| 2018-01-02 | $0.2809 | $0.3321 | $0.2663 | $0.2875 | $7,732,470 | $93,436,850 |
| 2018-01-03 | $0.2892 | $0.3565 | $0.2802 | $0.3342 | $10,909,800 | $108,617,600 |
| 2018-01-04 | $0.3428 | $0.4766 | $0.3426 | $0.4107 | $22,719,300 | $133,493,100 |
| 2018-01-05 | $0.4105 | $0.4636 | $0.3079 | $0.3487 | $8,537,610 | $113,316,775 |
| 2018-01-06 | $0.3765 | $0.3765 | $0.2942 | $0.3673 | $6,517,480 | $119,357,225 |
| 2018-01-07 | $0.3672 | $0.3725 | $0.3401 | $0.3594 | $3,823,740 | $116,813,775 |
| 2018-01-08 | $0.3534 | $0.3631 | $0.2651 | $0.3124 | $4,661,420 | $101,543,000 |
| 2018-01-09 | $0.3103 | $0.3535 | $0.3013 | $0.3248 | $6,822,890 | $105,546,350 |
| 2018-01-10 | $0.3280 | $0.3280 | $0.2665 | $0.2836 | $3,761,980 | $92,168,700 |
| 2018-01-11 | $0.2873 | $0.3045 | $0.2191 | $0.2533 | $3,430,120 | $82,328,025 |
| 2018-01-12 | $0.2582 | $0.2980 | $0.2448 | $0.2829 | $2,403,220 | $91,937,950 |
| 2018-01-13 | $0.2799 | $0.3370 | $0.2777 | $0.3102 | $5,449,510 | $100,827,025 |
| 2018-01-14 | $0.3079 | $0.3115 | $0.2517 | $0.2842 | $1,721,620 | $92,374,425 |
| 2018-01-15 | $0.2826 | $0.3574 | $0.2718 | $0.3067 | $13,650,600 | $99,691,800 |
| 2018-01-16 | $0.3043 | $0.3065 | $0.1661 | $0.1953 | $3,821,030 | $63,466,650 |
| 2018-01-17 | $0.1938 | $0.2073 | $0.1449 | $0.1977 | $2,377,320 | $64,267,125 |
| 2018-01-18 | $0.1979 | $0.2331 | $0.1876 | $0.2012 | $1,851,720 | $65,383,175 |
| 2018-01-19 | $0.2095 | $0.2570 | $0.2068 | $0.2243 | $6,969,140 | $72,901,400 |
| 2018-01-20 | $0.2268 | $0.2496 | $0.2190 | $0.2332 | $2,152,510 | $75,800,400 |
| 2018-01-21 | $0.2339 | $0.2535 | $0.2007 | $0.2081 | $3,446,270 | $67,633,150 |
| 2018-01-22 | $0.2087 | $0.2162 | $0.1722 | $0.1846 | $1,252,600 | $59,984,925 |
| 2018-01-23 | $0.1854 | $0.2044 | $0.1727 | $0.1925 | $721,955 | $62,575,500 |
| 2018-01-24 | $0.1902 | $0.2081 | $0.1857 | $0.1975 | $959,498 | $64,171,900 |
| 2018-01-25 | $0.2007 | $0.2094 | $0.1888 | $0.2030 | $873,884 | $65,983,775 |
| 2018-01-26 | $0.2012 | $0.2060 | $0.1773 | $0.1882 | $706,309 | $61,152,650 |
| 2018-01-27 | $0.1864 | $0.2062 | $0.1837 | $0.1966 | $1,549,360 | $63,888,825 |
| 2018-01-28 | $0.1986 | $0.2168 | $0.1970 | $0.2057 | $1,931,650 | $66,845,350 |
| 2018-01-29 | $0.2055 | $0.2158 | $0.1979 | $0.1991 | $2,443,390 | $64,723,750 |
| 2018-01-30 | $0.1985 | $0.2194 | $0.1674 | $0.1697 | $3,423,300 | $55,151,850 |
| 2018-01-31 | $0.1682 | $0.1682 | $0.1522 | $0.1608 | $887,878 | $52,264,550 |