Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09602 | $0.09714 | $0.09128 | $0.09637 | $636,201 | $31,320,998 |
| 2018-05-02 | $0.09638 | $0.1022 | $0.09428 | $0.1009 | $903,073 | $32,797,700 |
| 2018-05-03 | $0.1011 | $0.1064 | $0.09830 | $0.1014 | $1,114,080 | $32,954,350 |
| 2018-05-04 | $0.1015 | $0.1020 | $0.09731 | $0.1009 | $536,485 | $32,786,325 |
| 2018-05-05 | $0.1009 | $0.1020 | $0.09615 | $0.09839 | $888,308 | $31,977,108 |
| 2018-05-06 | $0.09843 | $0.09961 | $0.09261 | $0.09444 | $371,809 | $30,694,560 |
| 2018-05-07 | $0.09445 | $0.09526 | $0.08641 | $0.09022 | $467,591 | $29,320,720 |
| 2018-05-08 | $0.09045 | $0.09176 | $0.08693 | $0.08931 | $386,291 | $29,025,913 |
| 2018-05-09 | $0.08920 | $0.08925 | $0.08454 | $0.08854 | $347,726 | $28,777,028 |
| 2018-05-10 | $0.08854 | $0.09866 | $0.08838 | $0.09106 | $927,375 | $29,594,500 |
| 2018-05-11 | $0.08978 | $0.09080 | $0.07786 | $0.07841 | $547,564 | $25,481,918 |
| 2018-05-12 | $0.07822 | $0.07953 | $0.07396 | $0.07730 | $339,534 | $25,122,955 |
| 2018-05-13 | $0.07725 | $0.08082 | $0.07603 | $0.08041 | $301,683 | $26,132,405 |
| 2018-05-14 | $0.08039 | $0.08098 | $0.07472 | $0.07870 | $364,081 | $25,578,313 |
| 2018-05-15 | $0.07859 | $0.08101 | $0.07765 | $0.07786 | $315,978 | $25,305,930 |
| 2018-05-16 | $0.07785 | $0.08633 | $0.07425 | $0.08465 | $861,088 | $27,510,665 |
| 2018-05-17 | $0.08421 | $0.08771 | $0.07804 | $0.07826 | $481,315 | $25,434,760 |
| 2018-05-18 | $0.07836 | $0.07904 | $0.07643 | $0.07863 | $233,200 | $25,554,880 |
| 2018-05-19 | $0.07871 | $0.07966 | $0.07784 | $0.07854 | $197,371 | $25,526,508 |
| 2018-05-20 | $0.07859 | $0.08264 | $0.07810 | $0.08217 | $202,841 | $26,705,608 |
| 2018-05-21 | $0.08233 | $0.08586 | $0.08157 | $0.08318 | $396,182 | $27,033,695 |
| 2018-05-22 | $0.08309 | $0.08330 | $0.07449 | $0.07449 | $205,318 | $24,210,290 |
| 2018-05-23 | $0.07442 | $0.07490 | $0.06619 | $0.06658 | $280,534 | $21,637,395 |
| 2018-05-24 | $0.06636 | $0.06844 | $0.06262 | $0.06581 | $255,502 | $21,388,900 |
| 2018-05-25 | $0.06592 | $0.06731 | $0.06359 | $0.06415 | $195,081 | $20,848,783 |
| 2018-05-26 | $0.06414 | $0.06598 | $0.06251 | $0.06257 | $246,499 | $20,335,998 |
| 2018-05-27 | $0.06261 | $0.06560 | $0.06063 | $0.06086 | $436,319 | $19,779,598 |
| 2018-05-28 | $0.06080 | $0.06150 | $0.05468 | $0.05485 | $213,772 | $17,827,420 |
| 2018-05-29 | $0.05511 | $0.05962 | $0.05403 | $0.05952 | $272,150 | $19,344,975 |
| 2018-05-30 | $0.05956 | $0.06062 | $0.05801 | $0.05881 | $238,632 | $19,114,778 |
| 2018-05-31 | $0.05878 | $0.06157 | $0.05859 | $0.06045 | $214,093 | $19,647,030 |