ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,291.34
      0.15%
      US Tech 100
      18,200.00
      0.41%
      Dow Jones
      38,711.29
      0.36%
      Brent Oil
      77.445
      0.43%
      Bitcoin
      70,904.11
      0.48%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Cofound.it (Cryptocurrency:CFIIUSD)

      6. Cofound.it (Cryptocurrency:CFIIUSD) Historical

      CFIIUSD Cofound.it

      0.301903
      0.001306 (0.43%)
      20:02:09 - Realtime Data

      CFIIUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.300598 0.007556 2.58% 0.293105 0.3026 0.292049 0.00
      Jun 03 2024 0.293041 0.004229 1.46% 0.288477 0.299322 0.287908 0.00
      Jun 02 2024 0.288812 0.00043 0.15% 0.288478 0.29138 0.286979 0.00
      Jun 01 2024 0.288382 0.000983 0.34% 0.287551 0.28888 0.287115 0.00
      May 31 2024 0.2874 -0.003758 -1.29% 0.291223 0.293761 0.283827 0.00
      May 30 2024 0.291158 0.003159 1.10% 0.287905 0.296194 0.285894 0.00
      May 29 2024 0.287998 -0.003245 -1.11% 0.290994 0.293268 0.285843 0.00
      May 28 2024 0.291243 -0.004111 -1.39% 0.295615 0.296027 0.286411 0.00
      May 27 2024 0.295354 0.003583 1.23% 0.251856 0.300716 0.250608 0.00
      May 26 2024 0.291771 -0.003163 -1.07% 0.29507 0.295932 0.290688 0.00
      May 25 2024 0.294934 0.002816 0.96% 0.291941 0.296274 0.291865 0.00
      May 24 2024 0.292118 0.002975 1.03% 0.289359 0.294786 0.283911 0.00
      May 23 2024 0.289143 -0.005283 -1.79% 0.294379 0.298282 0.283353 0.00
      May 22 2024 0.294426 -0.004499 -1.51% 0.298759 0.300724 0.293864 0.00
      May 21 2024 0.298925 -0.005154 -1.69% 0.304374 0.306019 0.29491 0.00
      May 20 2024 0.304079 0.021946 7.78% 0.251856 0.304597 0.250608 0.00
      May 19 2024 0.282133 -0.003332 -1.17% 0.285167 0.288268 0.281002 0.00
      May 18 2024 0.285465 0.000251 0.09% 0.285306 0.287059 0.283993 0.00
      May 17 2024 0.285214 0.007151 2.57% 0.278194 0.287395 0.277595 0.00
      May 16 2024 0.278063 -0.004517 -1.60% 0.282268 0.28413 0.275211 0.00
      May 15 2024 0.28258 0.020294 7.74% 0.26219 0.282926 0.261242 0.00
      May 14 2024 0.262286 -0.005586 -2.09% 0.26797 0.268723 0.260352 0.00
      May 13 2024 0.267872 0.005988 2.29% 0.251856 0.270292 0.250608 0.00
      May 12 2024 0.261884 0.002928 1.13% 0.259223 0.263254 0.25821 0.00
      May 11 2024 0.258956 -0.000608 -0.23% 0.259137 0.261716 0.257736 0.00
      May 10 2024 0.259564 -0.00892 -3.32% 0.268 0.270382 0.256625 0.00
      May 09 2024 0.268484 0.007941 3.05% 0.260658 0.269996 0.25839 0.00
      May 08 2024 0.260543 -0.005619 -2.11% 0.265544 0.268416 0.259334 0.00
      May 07 2024 0.266162 -0.003004 -1.12% 0.269089 0.274221 0.265259 0.00
      May 06 2024 0.269166 -0.003499 -1.28% 0.251856 0.278093 0.250608 0.00
      May 05 2024 0.272665 0.000536 0.20% 0.272182 0.275068 0.268226 0.00
      May 04 2024 0.272129 0.004037 1.51% 0.267908 0.274496 0.26662 0.00
      May 03 2024 0.268092 0.016098 6.39% 0.251856 0.269811 0.250608 0.00
      May 02 2024 0.251994 0.003025 1.21% 0.248093 0.253934 0.242429 0.00
      May 01 2024 0.24897 -0.01023 -3.95% 0.258271 0.258513 0.240755 0.00
      Apr 30 2024 0.259199 -0.012736 -4.68% 0.271948 0.275534 0.251758 0.00
      Apr 29 2024 0.271936 0.003558 1.33% 0.276635 0.279625 0.263319 0.00
      Apr 28 2024 0.268378 -0.001964 -0.73% 0.270132 0.273791 0.267371 0.00
      Apr 27 2024 0.270342 -0.001429 -0.53% 0.271563 0.272201 0.266269 0.00
      Apr 26 2024 0.271771 -0.002932 -1.07% 0.274705 0.275925 0.269871 0.00
      Apr 25 2024 0.274703 0.001211 0.44% 0.273796 0.278005 0.267513 0.00
      Apr 24 2024 0.273492 -0.009302 -3.29% 0.282909 0.285742 0.270794 0.00
      Apr 23 2024 0.282794 -0.002081 -0.73% 0.284571 0.286252 0.2806 0.00
      Apr 22 2024 0.284875 0.008019 2.90% 0.276635 0.286485 0.275512 0.00
      Apr 21 2024 0.276856 0.000326 0.12% 0.275963 0.279833 0.273808 0.00
      Apr 20 2024 0.276529 0.003679 1.35% 0.271896 0.278799 0.269463 0.00
      Apr 19 2024 0.27285 0.002279 0.84% 0.270015 0.279015 0.253905 0.00
      Apr 18 2024 0.270571 0.00933 3.57% 0.261066 0.2732 0.259212 0.00
      Apr 17 2024 0.261241 -0.010208 -3.76% 0.271975 0.274591 0.25503 0.00
      Apr 16 2024 0.271449 0.0012 0.44% 0.270186 0.273842 0.262944 0.00
      Apr 15 2024 0.270249 -0.010023 -3.58% 0.274002 0.284766 0.26484 0.00
      Apr 14 2024 0.280273 0.005563 2.03% 0.274002 0.280513 0.26484 0.00
      Apr 13 2024 0.27471 -0.01126 -3.94% 0.285828 0.289445 0.262424 0.00
      Apr 12 2024 0.28597 -0.012531 -4.20% 0.298238 0.303293 0.281279 0.00
      Apr 11 2024 0.2985 -0.002073 -0.69% 0.300583 0.303559 0.296361 0.00
      Apr 10 2024 0.300573 0.005877 1.99% 0.29443 0.302839 0.28773 0.00
      Apr 09 2024 0.294697 -0.010786 -3.53% 0.305043 0.305639 0.290868 0.00
      Apr 08 2024 0.305483 0.009691 3.28% 0.291912 0.309624 0.289187 0.00
      Apr 07 2024 0.295792 0.002041 0.69% 0.293535 0.299284 0.29353 0.00
      Apr 06 2024 0.293751 0.004107 1.42% 0.288717 0.296465 0.287551 0.00
      Apr 05 2024 0.289644 -0.001975 -0.68% 0.291912 0.292726 0.281227 0.00
      Apr 04 2024 0.291619 0.009861 3.50% 0.281462 0.295228 0.277387 0.00
      Apr 03 2024 0.281758 0.002854 1.02% 0.279019 0.285127 0.275179 0.00
      Apr 02 2024 0.278904 -0.018757 -6.30% 0.296755 0.296755 0.275128 0.00
      Apr 01 2024 0.29766 -0.005948 -1.96% 0.29821 0.301221 0.290599 0.00
      Mar 31 2024 0.303608 0.006841 2.31% 0.297058 0.303824 0.29701 0.00
      Mar 30 2024 0.296767 -0.001 -0.34% 0.297578 0.299671 0.296487 0.00
      Mar 29 2024 0.297768 -0.003675 -1.22% 0.301475 0.30216 0.294384 0.00
      Mar 28 2024 0.301442 0.006511 2.21% 0.29608 0.305056 0.293733 0.00
      Mar 27 2024 0.294932 -0.003267 -1.10% 0.29821 0.305421 0.291299 0.00
      Mar 26 2024 0.298199 0.000306 0.10% 0.297266 0.30481 0.295713 0.00
      Mar 25 2024 0.297892 0.011041 3.85% 0.271494 0.305909 0.270377 0.00
      Mar 24 2024 0.286851 0.012702 4.63% 0.272985 0.287859 0.271965 0.00
      Mar 23 2024 0.274149 0.003912 1.45% 0.271493 0.280636 0.268548 0.00
      Mar 22 2024 0.270237 -0.008677 -3.11% 0.279039 0.283861 0.265443 0.00
      Mar 21 2024 0.278914 -0.010016 -3.47% 0.289378 0.290525 0.275368 0.00
      Mar 20 2024 0.28893 0.023952 9.04% 0.26473 0.290145 0.259223 0.00
      Mar 19 2024 0.264979 -0.023745 -8.22% 0.28845 0.290182 0.262194 0.00
      Mar 18 2024 0.288723 -0.002511 -0.86% 0.271494 0.305909 0.270377 0.00
      Mar 17 2024 0.291234 0.013379 4.82% 0.279628 0.293198 0.275126 0.00
      Mar 16 2024 0.277855 -0.018767 -6.33% 0.296327 0.2982 0.276995 0.00
      Mar 15 2024 0.296622 -0.007831 -2.57% 0.271494 0.305909 0.270377 0.00
      Mar 14 2024 0.304454 -0.007038 -2.26% 0.3112 0.314319 0.292345 0.00
      Mar 13 2024 0.311492 0.007016 2.30% 0.30417 0.313994 0.303897 0.00
      Mar 12 2024 0.304476 -0.002915 -0.95% 0.308107 0.310857 0.294958 0.00
      Mar 11 2024 0.307391 0.013268 4.51% 0.271494 0.310551 0.270377 0.00
      Mar 10 2024 0.294123 0.002246 0.77% 0.291753 0.298168 0.290897 0.00
      Mar 09 2024 0.291877 0.000871 0.30% 0.291014 0.292588 0.289914 0.00
      Mar 08 2024 0.291006 0.005223 1.83% 0.285363 0.298353 0.283196 0.00
      Mar 07 2024 0.285783 0.004243 1.51% 0.281081 0.289957 0.280071 0.00

      Your Recent History

      COIN
      CFIIUSD
      Cofound.it
      FX
      QARUSD
      QAR vs US Dollar
      BIT
      UV4LMU
      UniCredit Bank
      Delayed Upgrade Clock