Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.05402 | $0.05472 | $0.04855 | $0.05164 | $344,918 | $16,783,650 |
| 2018-04-02 | $0.05195 | $0.05760 | $0.05162 | $0.05705 | $494,675 | $18,540,340 |
| 2018-04-03 | $0.05709 | $0.06138 | $0.05579 | $0.06002 | $501,990 | $19,505,590 |
| 2018-04-04 | $0.06026 | $0.06026 | $0.05256 | $0.05344 | $383,339 | $17,368,293 |
| 2018-04-05 | $0.05347 | $0.05554 | $0.05161 | $0.05414 | $365,267 | $17,596,508 |
| 2018-04-06 | $0.05391 | $0.05580 | $0.05152 | $0.05408 | $427,216 | $17,576,748 |
| 2018-04-07 | $0.05414 | $0.07108 | $0.05374 | $0.06561 | $3,298,230 | $21,322,210 |
| 2018-04-08 | $0.06578 | $0.07010 | $0.06136 | $0.06633 | $1,838,850 | $21,558,355 |
| 2018-04-09 | $0.06597 | $0.09731 | $0.06537 | $0.06655 | $12,060,100 | $21,627,873 |
| 2018-04-10 | $0.06733 | $0.06754 | $0.06087 | $0.06642 | $1,275,520 | $21,586,890 |
| 2018-04-11 | $0.06625 | $0.07104 | $0.06491 | $0.06877 | $1,150,490 | $22,349,893 |
| 2018-04-12 | $0.06957 | $0.07765 | $0.06811 | $0.07557 | $2,287,770 | $24,559,860 |
| 2018-04-13 | $0.07538 | $0.08387 | $0.07261 | $0.07882 | $1,129,080 | $25,616,890 |
| 2018-04-14 | $0.07919 | $0.09992 | $0.07798 | $0.08899 | $6,676,920 | $28,921,718 |
| 2018-04-15 | $0.08821 | $0.09593 | $0.08821 | $0.09432 | $1,001,980 | $30,654,585 |
| 2018-04-16 | $0.09432 | $0.1000 | $0.08446 | $0.09004 | $1,199,440 | $29,264,398 |
| 2018-04-17 | $0.09008 | $0.09008 | $0.08439 | $0.08573 | $780,681 | $27,863,063 |
| 2018-04-18 | $0.08538 | $0.09488 | $0.08476 | $0.09488 | $968,228 | $30,837,463 |
| 2018-04-19 | $0.09450 | $0.09774 | $0.09194 | $0.09774 | $1,113,450 | $31,764,070 |
| 2018-04-20 | $0.09778 | $0.09955 | $0.09155 | $0.09672 | $1,272,000 | $31,432,473 |
| 2018-04-21 | $0.09667 | $0.09806 | $0.08639 | $0.09806 | $884,628 | $31,868,233 |
| 2018-04-22 | $0.09744 | $0.1072 | $0.09554 | $0.1044 | $1,353,340 | $33,924,475 |
| 2018-04-23 | $0.1046 | $0.1145 | $0.1021 | $0.1093 | $2,332,580 | $35,530,625 |
| 2018-04-24 | $0.1093 | $0.1115 | $0.1046 | $0.1105 | $1,565,410 | $35,926,800 |
| 2018-04-25 | $0.1089 | $0.1089 | $0.08665 | $0.09040 | $970,365 | $29,379,253 |
| 2018-04-26 | $0.09166 | $0.09816 | $0.08639 | $0.09794 | $743,024 | $31,829,655 |
| 2018-04-27 | $0.09817 | $0.09925 | $0.09258 | $0.09327 | $617,694 | $30,312,978 |
| 2018-04-28 | $0.09266 | $0.09966 | $0.09203 | $0.09762 | $552,780 | $31,726,988 |
| 2018-04-29 | $0.09808 | $0.1002 | $0.09510 | $0.09947 | $524,665 | $32,326,710 |
| 2018-04-30 | $0.09951 | $0.09963 | $0.09379 | $0.09591 | $562,840 | $31,169,320 |