Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01567 | $0.01647 | $0.01548 | $0.01624 | $321.79 | $5,278,221 |
| 2018-12-02 | $0.01619 | $0.01644 | $0.01594 | $0.01599 | $316.11 | $5,195,789 |
| 2018-12-03 | $0.01598 | $0.01601 | $0.01504 | $0.01520 | $298.15 | $4,938,891 |
| 2018-12-04 | $0.01518 | $0.01564 | $0.01505 | $0.01532 | $301.01 | $4,979,444 |
| 2018-12-05 | $0.01534 | $0.01538 | $0.01455 | $0.01455 | $283.07 | $4,729,194 |
| 2018-12-06 | $0.01454 | $0.01472 | $0.01350 | $0.01350 | $257.36 | $4,386,324 |
| 2018-12-07 | $0.01348 | $0.01391 | $0.01274 | $0.01366 | $261.47 | $4,438,738 |
| 2018-12-08 | $0.01364 | $0.01399 | $0.01305 | $0.01355 | $258.79 | $4,404,388 |
| 2018-12-09 | $0.01352 | $0.01421 | $0.01343 | $0.01383 | $265.71 | $4,495,576 |
| 2018-12-10 | $0.01382 | $0.01394 | $0.01340 | $0.01349 | $257.29 | $4,385,377 |
| 2018-12-11 | $0.01348 | $0.01360 | $0.01312 | $0.01323 | $250.72 | $4,301,137 |
| 2018-12-12 | $0.01323 | $0.01356 | $0.01317 | $0.01339 | $254.74 | $4,352,674 |
| 2018-12-13 | $0.01340 | $0.01343 | $0.01292 | $0.01300 | $244.76 | $4,225,610 |
| 2018-12-14 | $0.01302 | $0.01307 | $0.01272 | $0.01280 | $239.56 | $4,161,326 |
| 2018-12-15 | $0.01281 | $0.01290 | $0.01267 | $0.01282 | $239.89 | $4,165,263 |
| 2018-12-16 | $0.01282 | $0.01310 | $0.01282 | $0.01289 | $241.88 | $4,189,672 |
| 2018-12-17 | $0.01290 | $0.01399 | $0.01289 | $0.01382 | $265.41 | $4,491,129 |
| 2018-12-18 | $0.01382 | $0.01443 | $0.01361 | $0.01441 | $279.66 | $4,682,456 |
| 2018-12-19 | $0.01446 | $0.01517 | $0.01436 | $0.01443 | $280.26 | $4,690,972 |
| 2018-12-20 | $0.01442 | $0.01609 | $0.01436 | $0.01597 | $315.68 | $5,189,647 |
| 2018-12-21 | $0.01595 | $0.01627 | $0.01504 | $0.01526 | $299.57 | $4,958,895 |
| 2018-12-22 | $0.01525 | $0.01601 | $0.01505 | $0.01601 | $316.67 | $5,203,552 |
| 2018-12-23 | $0.01602 | $0.01776 | $0.01602 | $0.01748 | $348.88 | $5,681,076 |
| 2018-12-24 | $0.01748 | $0.02053 | $0.01748 | $0.01849 | $370.38 | $6,009,143 |
| 2018-12-25 | $0.01859 | $0.01859 | $0.01682 | $0.01736 | $346.09 | $5,640,621 |
| 2018-12-26 | $0.01736 | $0.01814 | $0.01699 | $0.01757 | $350.78 | $5,711,317 |
| 2018-12-27 | $0.01761 | $0.01770 | $0.01586 | $0.01596 | $315.34 | $5,185,375 |
| 2018-12-28 | $0.01598 | $0.01825 | $0.01585 | $0.01825 | $365.14 | $5,930,141 |
| 2018-12-29 | $0.01832 | $0.01926 | $0.01787 | $0.01829 | $366.05 | $5,945,770 |
| 2018-12-30 | $0.01823 | $0.01855 | $0.01784 | $0.01846 | $369.58 | $5,999,738 |
| 2018-12-31 | $0.01849 | $0.01849 | $0.01766 | $0.01774 | $354.27 | $5,766,007 |