Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06056 | $0.06214 | $0.05882 | $0.05979 | $208,179 | $19,432,010 |
| 2018-06-02 | $0.05972 | $0.06115 | $0.05948 | $0.06096 | $182,221 | $19,810,798 |
| 2018-06-03 | $0.06094 | $0.1105 | $0.06088 | $0.06112 | $253,169 | $19,864,455 |
| 2018-06-04 | $0.06111 | $0.06124 | $0.05747 | $0.05791 | $224,396 | $18,820,848 |
| 2018-06-05 | $0.05792 | $0.06123 | $0.05689 | $0.05979 | $473,687 | $19,430,385 |
| 2018-06-06 | $0.05979 | $0.06237 | $0.05765 | $0.05870 | $300,292 | $19,076,265 |
| 2018-06-07 | $0.05873 | $0.05904 | $0.05615 | $0.05623 | $257,643 | $18,274,003 |
| 2018-06-08 | $0.05628 | $0.05660 | $0.05501 | $0.05549 | $183,271 | $18,033,535 |
| 2018-06-09 | $0.05547 | $0.05594 | $0.05479 | $0.05479 | $185,825 | $17,806,165 |
| 2018-06-10 | $0.05486 | $0.05486 | $0.04592 | $0.04621 | $209,734 | $15,017,340 |
| 2018-06-11 | $0.04629 | $0.04879 | $0.04586 | $0.04879 | $195,726 | $15,855,450 |
| 2018-06-12 | $0.04879 | $0.04901 | $0.04291 | $0.04311 | $187,319 | $14,011,530 |
| 2018-06-13 | $0.04322 | $0.04322 | $0.03812 | $0.03957 | $185,803 | $12,861,615 |
| 2018-06-14 | $0.03960 | $0.04221 | $0.03874 | $0.04193 | $226,761 | $13,627,120 |
| 2018-06-15 | $0.04189 | $0.04240 | $0.03967 | $0.03988 | $144,456 | $12,961,455 |
| 2018-06-16 | $0.03978 | $0.04026 | $0.03834 | $0.03841 | $159,476 | $12,484,583 |
| 2018-06-17 | $0.03846 | $0.03969 | $0.03840 | $0.03933 | $170,731 | $12,783,193 |
| 2018-06-18 | $0.03901 | $0.04035 | $0.03744 | $0.04004 | $152,854 | $13,011,505 |
| 2018-06-19 | $0.04002 | $0.04028 | $0.03910 | $0.03980 | $167,981 | $12,936,593 |
| 2018-06-20 | $0.03982 | $0.03984 | $0.03709 | $0.03786 | $168,244 | $12,304,923 |
| 2018-06-21 | $0.03786 | $0.03891 | $0.03763 | $0.03791 | $387,797 | $12,321,530 |
| 2018-06-22 | $0.03790 | $0.04555 | $0.03477 | $0.04520 | $193,211 | $14,691,300 |
| 2018-06-23 | $0.04522 | $0.04599 | $0.03533 | $0.03627 | $145,288 | $11,788,823 |
| 2018-06-24 | $0.03627 | $0.03633 | $0.03224 | $0.03417 | $143,332 | $11,104,015 |
| 2018-06-25 | $0.03410 | $0.03607 | $0.03335 | $0.03541 | $256,132 | $11,506,950 |
| 2018-06-26 | $0.03541 | $0.03551 | $0.03276 | $0.03281 | $122,777 | $10,662,763 |
| 2018-06-27 | $0.03275 | $0.03426 | $0.03214 | $0.03411 | $157,841 | $11,086,498 |
| 2018-06-28 | $0.03410 | $0.03550 | $0.03225 | $0.03229 | $153,748 | $10,492,788 |
| 2018-06-29 | $0.03233 | $0.03325 | $0.03151 | $0.03293 | $140,913 | $10,703,258 |
| 2018-06-30 | $0.03296 | $0.03609 | $0.03296 | $0.03598 | $152,487 | $11,692,298 |