Confido CFD
Xếp hạng #?
08:54:18 17/04/2018
Confido (CFD)
Không hoạt động
Lịch sử giá Confido (CFD) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08047 | $0.08905 | $0.07030 | $0.07512 | $6,791.47 | $676,040 |
| 2018-01-02 | $0.07529 | $0.09755 | $0.07434 | $0.08820 | $18,522.10 | $793,765 |
| 2018-01-03 | $0.08861 | $0.1031 | $0.08170 | $0.09798 | $11,015.70 | $881,812 |
| 2018-01-04 | $0.09814 | $0.1139 | $0.08987 | $0.1084 | $13,137.00 | $976,041 |
| 2018-01-05 | $0.1024 | $0.1143 | $0.09161 | $0.1041 | $22,208.10 | $936,819 |
| 2018-01-06 | $0.1046 | $0.9712 | $0.1040 | $0.4013 | $320,142 | $3,611,610 |
| 2018-01-07 | $0.3636 | $1.08 | $0.2668 | $0.5452 | $482,369 | $4,906,701 |
| 2018-01-08 | $0.5490 | $0.6487 | $0.3507 | $0.4483 | $144,445 | $4,034,547 |
| 2018-01-09 | $0.4526 | $0.5997 | $0.3184 | $0.3816 | $117,343 | $3,434,202 |
| 2018-01-10 | $0.3707 | $0.3790 | $0.2394 | $0.2996 | $76,496.00 | $2,696,202 |
| 2018-01-11 | $0.2989 | $0.4500 | $0.2230 | $0.2270 | $63,874.60 | $2,042,676 |
| 2018-01-12 | $0.2296 | $0.7488 | $0.2272 | $0.5566 | $374,356 | $5,009,436 |
| 2018-01-13 | $0.5917 | $0.5930 | $0.3554 | $0.4310 | $72,439.30 | $3,879,018 |
| 2018-01-14 | $0.4318 | $0.4318 | $0.1474 | $0.2844 | $45,106.10 | $2,559,672 |
| 2018-01-15 | $0.2843 | $0.4032 | $0.2550 | $0.2737 | $35,701.60 | $2,462,895 |
| 2018-01-16 | $0.2856 | $0.2873 | $0.1821 | $0.2222 | $15,275.50 | $1,999,710 |
| 2018-01-17 | $0.2214 | $0.2337 | $0.1049 | $0.2012 | $21,104.80 | $1,810,368 |
| 2018-01-18 | $0.2299 | $0.2327 | $0.1809 | $0.1966 | $9,372.18 | $1,769,328 |
| 2018-01-19 | $0.1985 | $0.2290 | $0.1544 | $0.1863 | $14,931.50 | $1,676,916 |
| 2018-01-20 | $0.1876 | $0.1908 | $0.1457 | $0.1773 | $14,977.40 | $1,596,096 |
| 2018-01-21 | $0.1777 | $0.1879 | $0.1394 | $0.1440 | $1,473.15 | $1,296,162 |
| 2018-01-22 | $0.1448 | $0.1619 | $0.1279 | $0.1453 | $1,611.73 | $1,307,385 |
| 2018-01-23 | $0.1450 | $0.1459 | $0.09576 | $0.1229 | $7,951.38 | $1,106,019 |
| 2018-01-24 | $0.1229 | $0.1618 | $0.1201 | $0.1307 | $5,861.17 | $1,176,210 |
| 2018-01-25 | $0.1317 | $0.1445 | $0.1134 | $0.1156 | $1,694.72 | $1,039,986 |
| 2018-01-26 | $0.1152 | $0.4441 | $0.1152 | $0.2199 | $154,199 | $1,978,992 |
| 2018-01-27 | $0.2209 | $0.3538 | $0.1810 | $0.2092 | $66,515.70 | $1,883,061 |
| 2018-01-28 | $0.2107 | $0.2780 | $0.1442 | $0.1873 | $54,699.40 | $1,685,754 |
| 2018-01-29 | $0.1883 | $0.1883 | $0.1471 | $0.1639 | $20,486.30 | $1,475,028 |
| 2018-01-30 | $0.1640 | $0.1644 | $0.1293 | $0.1331 | $6,968.99 | $1,198,170 |
| 2018-01-31 | $0.1336 | $0.1497 | $0.1287 | $0.1349 | $2,205.33 | $1,214,424 |