Confido CFD
Xếp hạng #?
08:54:18 17/04/2018
Confido (CFD)
Không hoạt động
Lịch sử giá Confido (CFD) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1352 | $0.2414 | $0.1145 | $0.1228 | $22,249.20 | $1,104,759 |
| 2018-02-02 | $0.1223 | $0.1419 | $0.09594 | $0.1089 | $8,785.40 | $980,010 |
| 2018-02-03 | $0.1094 | $0.1350 | $0.1004 | $0.1166 | $6,413.04 | $1,049,355 |
| 2018-02-04 | $0.1166 | $0.1399 | $0.09302 | $0.09940 | $3,323.22 | $894,621 |
| 2018-02-05 | $0.09844 | $0.1069 | $0.07311 | $0.08236 | $2,695.59 | $741,266 |
| 2018-02-06 | $0.08266 | $0.08784 | $0.05996 | $0.08709 | $1,693.30 | $783,803 |
| 2018-02-07 | $0.08700 | $0.09760 | $0.07438 | $0.08128 | $2,028.86 | $731,549 |
| 2018-02-08 | $0.08108 | $0.09152 | $0.08108 | $0.08378 | $2,374.06 | $754,013 |
| 2018-02-09 | $0.08388 | $0.1011 | $0.08088 | $0.1009 | $1,075.79 | $908,451 |
| 2018-02-10 | $0.09037 | $0.1045 | $0.09003 | $0.09976 | $616.12 | $897,812 |
| 2018-02-11 | $0.09960 | $0.09960 | $0.08454 | $0.08908 | $120.84 | $801,764 |
| 2018-02-12 | $0.08947 | $0.09689 | $0.08947 | $0.09599 | $1,793.09 | $863,933 |
| 2018-02-13 | $0.09613 | $0.1344 | $0.09225 | $0.09516 | $6,495.64 | $856,423 |
| 2018-02-14 | $0.09512 | $0.1019 | $0.09290 | $0.09759 | $1,618.15 | $878,338 |
| 2018-02-15 | $0.09764 | $0.1027 | $0.09610 | $0.09859 | $1,762.92 | $887,305 |
| 2018-02-16 | $0.09852 | $0.1020 | $0.09559 | $0.1012 | $796.75 | $911,124 |
| 2018-02-17 | $0.1013 | $0.1491 | $0.09928 | $0.1187 | $7,346.13 | $1,068,687 |
| 2018-02-18 | $0.1188 | $0.1192 | $0.1004 | $0.1022 | $1,025.13 | $919,611 |
| 2018-02-19 | $0.1018 | $0.1173 | $0.09560 | $0.09827 | $3,780.71 | $884,454 |
| 2018-02-20 | $0.09827 | $0.1046 | $0.08850 | $0.08875 | $636.75 | $798,710 |
| 2018-02-21 | $0.08864 | $0.09168 | $0.07951 | $0.08158 | $1,627.78 | $734,245 |
| 2018-02-22 | $0.08145 | $0.08838 | $0.08055 | $0.08221 | $299.34 | $739,909 |
| 2018-02-23 | $0.08211 | $0.08509 | $0.07934 | $0.08304 | $649.69 | $747,360 |
| 2018-02-24 | $0.08297 | $0.08443 | $0.07544 | $0.07883 | $1,392.55 | $709,511 |
| 2018-02-25 | $0.07865 | $0.09700 | $0.01766 | $0.06453 | $2,773.85 | $580,784 |
| 2018-02-26 | $0.06457 | $0.08054 | $0.06301 | $0.07091 | $709.48 | $638,179 |
| 2018-02-27 | $0.07110 | $0.08182 | $0.04395 | $0.06658 | $804.31 | $599,221 |
| 2018-02-28 | $0.06660 | $0.06699 | $0.04499 | $0.05129 | $1,988.62 | $461,568 |