Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08273 | $0.1046 | $0.08077 | $0.09602 | $2,472,520 | $31,205,493 |
| 2018-03-02 | $0.09545 | $0.1237 | $0.09396 | $0.1148 | $9,544,040 | $37,305,775 |
| 2018-03-03 | $0.1129 | $0.1252 | $0.1062 | $0.1101 | $2,109,620 | $35,791,600 |
| 2018-03-04 | $0.1093 | $0.1279 | $0.1053 | $0.1136 | $3,206,870 | $36,910,900 |
| 2018-03-05 | $0.1135 | $0.1482 | $0.1111 | $0.1289 | $11,649,100 | $41,880,475 |
| 2018-03-06 | $0.1258 | $0.1369 | $0.1223 | $0.1310 | $2,371,240 | $42,568,175 |
| 2018-03-07 | $0.1300 | $0.1376 | $0.1136 | $0.1233 | $2,357,560 | $40,072,175 |
| 2018-03-08 | $0.1233 | $0.2205 | $0.1157 | $0.1350 | $38,198,500 | $43,866,550 |
| 2018-03-09 | $0.1303 | $0.1397 | $0.09973 | $0.1170 | $8,104,430 | $38,020,775 |
| 2018-03-10 | $0.1139 | $0.1153 | $0.1031 | $0.1078 | $2,475,710 | $35,023,950 |
| 2018-03-11 | $0.1120 | $0.1174 | $0.1018 | $0.1166 | $4,789,100 | $37,884,275 |
| 2018-03-12 | $0.1143 | $0.1152 | $0.09736 | $0.1044 | $2,801,100 | $33,923,825 |
| 2018-03-13 | $0.1054 | $0.1054 | $0.09353 | $0.09653 | $1,614,290 | $31,371,048 |
| 2018-03-14 | $0.09567 | $0.1044 | $0.07613 | $0.07917 | $2,328,050 | $25,728,918 |
| 2018-03-15 | $0.07906 | $0.07946 | $0.06736 | $0.07686 | $1,261,780 | $24,979,500 |
| 2018-03-16 | $0.07678 | $0.08467 | $0.06944 | $0.07368 | $1,656,220 | $23,944,895 |
| 2018-03-17 | $0.07387 | $0.07387 | $0.06519 | $0.06839 | $548,294 | $22,225,678 |
| 2018-03-18 | $0.06822 | $0.06822 | $0.05389 | $0.06456 | $577,819 | $20,983,138 |
| 2018-03-19 | $0.06503 | $0.07421 | $0.06271 | $0.06798 | $753,505 | $22,092,948 |
| 2018-03-20 | $0.06806 | $0.07576 | $0.06806 | $0.07496 | $1,126,250 | $24,360,603 |
| 2018-03-21 | $0.07454 | $0.07915 | $0.07438 | $0.07513 | $711,000 | $24,418,030 |
| 2018-03-22 | $0.07509 | $0.07770 | $0.06914 | $0.07069 | $534,271 | $22,973,048 |
| 2018-03-23 | $0.07002 | $0.07069 | $0.06248 | $0.06372 | $549,469 | $20,707,375 |
| 2018-03-24 | $0.06463 | $0.06712 | $0.06218 | $0.06407 | $445,045 | $20,823,920 |
| 2018-03-25 | $0.06365 | $0.07072 | $0.06300 | $0.06459 | $1,530,780 | $20,992,660 |
| 2018-03-26 | $0.06513 | $0.07352 | $0.06386 | $0.06556 | $1,713,580 | $21,305,603 |
| 2018-03-27 | $0.06537 | $0.06603 | $0.06081 | $0.06167 | $397,152 | $20,042,945 |
| 2018-03-28 | $0.06164 | $0.06408 | $0.06164 | $0.06282 | $361,174 | $20,416,500 |
| 2018-03-29 | $0.06289 | $0.06296 | $0.05157 | $0.05283 | $323,658 | $17,170,790 |
| 2018-03-30 | $0.05270 | $0.05290 | $0.04789 | $0.04959 | $260,470 | $16,115,288 |
| 2018-03-31 | $0.04958 | $0.05670 | $0.04943 | $0.05393 | $408,654 | $17,528,095 |