Confido CFD
Xếp hạng #?
08:54:18 17/04/2018
Confido (CFD)
Không hoạt động
Lịch sử giá Confido (CFD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05130 | $0.05708 | $0.05015 | $0.05304 | $617.95 | $477,340 |
| 2018-03-02 | $0.05302 | $0.05500 | $0.04865 | $0.05219 | $148.70 | $469,699 |
| 2018-03-03 | $0.05215 | $0.05275 | $0.04351 | $0.04531 | $428.39 | $407,829 |
| 2018-03-04 | $0.04531 | $0.04807 | $0.04472 | $0.04660 | $130.18 | $419,365 |
| 2018-03-05 | $0.04661 | $0.04680 | $0.04260 | $0.04261 | $535.93 | $383,453 |
| 2018-03-06 | $0.04260 | $0.05541 | $0.03642 | $0.04740 | $2,106.83 | $426,618 |
| 2018-03-07 | $0.04745 | $0.05366 | $0.02943 | $0.04205 | $689.03 | $378,493 |
| 2018-03-08 | $0.04199 | $0.04716 | $0.02988 | $0.03157 | $104.81 | $284,124 |
| 2018-03-09 | $0.03149 | $0.05254 | $0.03016 | $0.04154 | $4,056.23 | $373,864 |
| 2018-03-10 | $0.04152 | $0.04445 | $0.03626 | $0.03652 | $443.64 | $328,644 |
| 2018-03-11 | $0.03641 | $0.04375 | $0.03530 | $0.03764 | $383.40 | $338,756 |
| 2018-03-12 | $0.03759 | $0.04111 | $0.03557 | $0.03647 | $49.24 | $328,203 |
| 2018-03-13 | $0.03643 | $0.03671 | $0.03139 | $0.03311 | $291.26 | $298,011 |
| 2018-03-14 | $0.03312 | $0.03369 | $0.02638 | $0.02742 | $213.18 | $246,821 |
| 2018-03-15 | $0.02744 | $0.02763 | $0.02322 | $0.02627 | $60.61 | $236,448 |
| 2018-03-16 | $0.02624 | $0.03375 | $0.02519 | $0.02789 | $265.55 | $250,977 |
| 2018-03-17 | $0.02790 | $0.04582 | $0.02401 | $0.02654 | $2,482.06 | $238,826 |
| 2018-03-18 | $0.02651 | $0.02651 | $0.01921 | $0.02305 | $104.67 | $207,421 |
| 2018-03-19 | $0.02295 | $0.02735 | $0.02151 | $0.02585 | $148.10 | $232,667 |
| 2018-03-20 | $0.02606 | $0.02644 | $0.02172 | $0.02383 | $192.85 | $214,457 |
| 2018-03-21 | $0.02397 | $0.02564 | $0.02320 | $0.02351 | $16.92 | $211,620 |
| 2018-03-22 | $0.02357 | $0.02606 | $0.02355 | $0.02476 | $75.73 | $222,866 |
| 2018-03-23 | $0.02476 | $0.02480 | $0.01511 | $0.02391 | $57.23 | $215,209 |
| 2018-03-24 | $0.02413 | $0.02499 | $0.01670 | $0.02363 | $66.52 | $212,677 |
| 2018-03-25 | $0.02335 | $0.02441 | $0.02117 | $0.02388 | $14.76 | $214,891 |
| 2018-03-26 | $0.02382 | $0.03767 | $0.01973 | $0.02523 | $161.68 | $227,052 |
| 2018-03-27 | $0.02520 | $0.02533 | $0.01905 | $0.01952 | $93.26 | $175,682 |
| 2018-03-28 | $0.01953 | $0.02070 | $0.01478 | $0.01949 | $123.45 | $175,437 |
| 2018-03-29 | $0.01953 | $0.01970 | $0.01690 | $0.01706 | $100.97 | $153,563 |
| 2018-03-30 | $0.01701 | $0.01816 | $0.01620 | $0.01756 | $50.37 | $158,069 |
| 2018-03-31 | $0.01755 | $0.01862 | $0.01746 | $0.01780 | $1.31 | $160,193 |