Market Cap:

Cofound.it Cofound.it (CFI)

0.027742 USD (3.33%)
0.00000427 BTC (1.96%)
0.00012704 ETH (-0.22%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
9,016,265 USD
1,387 BTC
41,287 ETH
Volume (24h)
558 USD
0.09 BTC
2.56 ETH
Circulating Supply
325,000,000 CFI
Total Supply
500,000,000 CFI

Historical data for Cofound.it

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.028994 0.028994 0.026370 0.027740 558 9,423,038
Sep 24, 2018 0.030901 0.030955 0.028829 0.028987 582 10,042,840
Sep 23, 2018 0.030406 0.031246 0.030061 0.030847 618 9,882,041
Sep 22, 2018 0.031158 0.031692 0.029556 0.030388 610 10,126,434
Sep 21, 2018 0.028831 0.031351 0.028497 0.031062 623 9,370,068
Sep 20, 2018 0.027337 0.028864 0.027074 0.028835 701 8,884,507
Sep 19, 2018 0.032997 0.033143 0.026380 0.027340 686 10,723,976
Sep 18, 2018 0.026945 0.036325 0.026545 0.033007 3,987 8,757,156
Sep 17, 2018 0.031620 0.032471 0.025509 0.026945 5,987 10,276,439
Sep 16, 2018 0.020395 0.031615 0.019083 0.031560 10,936 6,628,431
Sep 15, 2018 0.027398 0.031279 0.011662 0.021250 23,367 8,904,248
Sep 14, 2018 0.023782 0.028158 0.022854 0.027431 523,643 7,729,030
Sep 13, 2018 0.020574 0.024273 0.020574 0.023748 303,095 6,686,436
Sep 12, 2018 0.019905 0.020866 0.019435 0.020552 88,733 6,469,192
Sep 11, 2018 0.019403 0.020055 0.019290 0.019902 75,012 6,306,075
Sep 10, 2018 0.018548 0.019398 0.018530 0.019386 63,614 6,028,214
Sep 09, 2018 0.017820 0.018841 0.017607 0.018555 58,581 5,791,644
Sep 08, 2018 0.018496 0.018658 0.017496 0.017843 64,360 6,011,056
Sep 07, 2018 0.019234 0.019645 0.018117 0.018488 76,780 6,250,919
Sep 06, 2018 0.019605 0.019707 0.018256 0.019241 80,200 6,371,581
Sep 05, 2018 0.023245 0.023299 0.019633 0.019633 115,216 7,554,618
Sep 04, 2018 0.022092 0.023407 0.021206 0.023308 160,917 7,179,931
Sep 03, 2018 0.020873 0.022934 0.020772 0.021916 171,032 6,783,621
Sep 02, 2018 0.021709 0.022187 0.020661 0.020860 109,601 7,055,347
Sep 01, 2018 0.020900 0.022242 0.020458 0.021684 123,455 6,792,633
Aug 31, 2018 0.018470 0.021657 0.018431 0.020929 169,846 6,002,689
Aug 30, 2018 0.019384 0.019453 0.018031 0.018447 95,387 6,299,869
Aug 29, 2018 0.019450 0.019878 0.018994 0.019369 83,019 6,321,261
Aug 28, 2018 0.019187 0.019674 0.018712 0.019444 142,285 6,235,646
Aug 27, 2018 0.018822 0.019272 0.018764 0.019272 95,578 6,117,062
* Earliest data in range (UTC time)
** Latest data in range (UTC time)