Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1612 | $0.1614 | $0.1149 | $0.1208 | $723,750 | $39,273,650 |
| 2018-02-02 | $0.1204 | $0.1256 | $0.09112 | $0.1236 | $1,105,780 | $40,180,075 |
| 2018-02-03 | $0.1240 | $0.1347 | $0.1060 | $0.1295 | $663,459 | $42,074,500 |
| 2018-02-04 | $0.1312 | $0.1333 | $0.1006 | $0.1089 | $338,531 | $35,387,625 |
| 2018-02-05 | $0.1079 | $0.1079 | $0.07615 | $0.08221 | $547,762 | $26,718,770 |
| 2018-02-06 | $0.08158 | $0.1000 | $0.06606 | $0.09944 | $473,664 | $32,318,163 |
| 2018-02-07 | $0.09674 | $0.1127 | $0.08844 | $0.09480 | $373,280 | $30,808,733 |
| 2018-02-08 | $0.09466 | $0.1057 | $0.09466 | $0.1023 | $228,761 | $33,242,300 |
| 2018-02-09 | $0.1026 | $0.1124 | $0.09583 | $0.1123 | $477,166 | $36,501,075 |
| 2018-02-10 | $0.1118 | $0.1188 | $0.1006 | $0.1065 | $509,942 | $34,600,800 |
| 2018-02-11 | $0.1063 | $0.1063 | $0.09505 | $0.1000 | $226,792 | $32,503,575 |
| 2018-02-12 | $0.1005 | $0.1089 | $0.09999 | $0.1063 | $305,357 | $34,533,200 |
| 2018-02-13 | $0.1054 | $0.1169 | $0.1005 | $0.1052 | $1,263,490 | $34,177,975 |
| 2018-02-14 | $0.1055 | $0.1142 | $0.1024 | $0.1129 | $435,715 | $36,698,350 |
| 2018-02-15 | $0.1134 | $0.1152 | $0.1077 | $0.1137 | $329,209 | $36,966,150 |
| 2018-02-16 | $0.1131 | $0.1185 | $0.1081 | $0.1171 | $183,026 | $38,051,325 |
| 2018-02-17 | $0.1166 | $0.1230 | $0.1153 | $0.1209 | $429,443 | $39,305,500 |
| 2018-02-18 | $0.1211 | $0.1226 | $0.1059 | $0.1070 | $497,068 | $34,783,450 |
| 2018-02-19 | $0.1071 | $0.1139 | $0.1067 | $0.1116 | $359,354 | $36,266,100 |
| 2018-02-20 | $0.1117 | $0.1209 | $0.1057 | $0.1108 | $749,724 | $36,010,975 |
| 2018-02-21 | $0.1103 | $0.1157 | $0.1013 | $0.1027 | $513,725 | $33,382,375 |
| 2018-02-22 | $0.1026 | $0.1062 | $0.09358 | $0.09454 | $300,233 | $30,726,703 |
| 2018-02-23 | $0.09446 | $0.09920 | $0.09227 | $0.09763 | $263,952 | $31,728,678 |
| 2018-02-24 | $0.09753 | $0.1008 | $0.08485 | $0.08679 | $420,083 | $28,206,425 |
| 2018-02-25 | $0.08651 | $0.08786 | $0.08013 | $0.08467 | $561,349 | $27,517,913 |
| 2018-02-26 | $0.08476 | $0.09116 | $0.08269 | $0.08770 | $374,561 | $28,502,403 |
| 2018-02-27 | $0.08862 | $0.09627 | $0.08561 | $0.08867 | $800,712 | $28,816,515 |
| 2018-02-28 | $0.08759 | $0.09022 | $0.08264 | $0.08268 | $426,461 | $26,872,593 |