CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-10 | $0.09270 | $0.1054 | $0.08616 | $0.1052 | $14,156,000 | $0 |
| 2018-01-11 | $0.1052 | $0.1055 | $0.07744 | $0.08537 | $21,284,800 | $0 |
| 2018-01-12 | $0.08551 | $0.1092 | $0.08208 | $0.09896 | $9,304,630 | $0 |
| 2018-01-13 | $0.09694 | $0.1040 | $0.07856 | $0.07865 | $507,955 | $0 |
| 2018-01-14 | $0.07864 | $0.08510 | $0.07175 | $0.08068 | $734,658 | $0 |
| 2018-01-15 | $0.08055 | $0.08625 | $0.06322 | $0.06934 | $1,223,790 | $0 |
| 2018-01-16 | $0.06378 | $0.07047 | $0.03401 | $0.04916 | $772,053 | $0 |
| 2018-01-17 | $0.04716 | $0.04959 | $0.02909 | $0.03990 | $353,240 | $0 |
| 2018-01-18 | $0.04013 | $0.05683 | $0.03892 | $0.04471 | $223,455 | $0 |
| 2018-01-19 | $0.04391 | $0.04796 | $0.03899 | $0.04200 | $121,914 | $0 |
| 2018-01-20 | $0.04221 | $0.05883 | $0.03841 | $0.05883 | $113,828 | $0 |
| 2018-01-21 | $0.05884 | $0.05977 | $0.04446 | $0.04521 | $73,255.00 | $0 |
| 2018-01-22 | $0.04554 | $0.04802 | $0.02633 | $0.03997 | $177,600 | $0 |
| 2018-01-23 | $0.03978 | $0.04251 | $0.03190 | $0.03524 | $54,846.30 | $0 |
| 2018-01-24 | $0.03798 | $0.04414 | $0.03499 | $0.04407 | $109,802 | $0 |
| 2018-01-25 | $0.04477 | $0.04925 | $0.04069 | $0.04435 | $614,862 | $0 |
| 2018-01-26 | $0.04444 | $0.05359 | $0.04185 | $0.04780 | $862,559 | $0 |
| 2018-01-27 | $0.04707 | $0.05054 | $0.04236 | $0.04943 | $224,726 | $0 |
| 2018-01-28 | $0.04969 | $0.05265 | $0.04292 | $0.04485 | $522,876 | $0 |
| 2018-01-29 | $0.04505 | $0.04907 | $0.04208 | $0.04319 | $1,201,880 | $0 |
| 2018-01-30 | $0.04312 | $0.04604 | $0.02385 | $0.03678 | $1,321,670 | $0 |
| 2018-01-31 | $0.03681 | $0.04467 | $0.03460 | $0.04409 | $2,001,940 | $0 |