CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) 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 | $0.04369 | $0.05086 | $0.03322 | $0.04002 | $1,296,760 | $0 |
| 2018-02-02 | $0.03955 | $0.04449 | $0.02640 | $0.03016 | $222,426 | $0 |
| 2018-02-03 | $0.03051 | $0.03436 | $0.02892 | $0.03320 | $106,404 | $0 |
| 2018-02-04 | $0.03315 | $0.04076 | $0.02669 | $0.03138 | $831,223 | $0 |
| 2018-02-05 | $0.03134 | $0.03415 | $0.02183 | $0.02293 | $526,507 | $0 |
| 2018-02-06 | $0.02294 | $0.02670 | $0.01841 | $0.02657 | $162,404 | $0 |
| 2018-02-07 | $0.02631 | $0.02985 | $0.02325 | $0.02556 | $1,136,990 | $0 |
| 2018-02-08 | $0.02546 | $0.02893 | $0.02425 | $0.02689 | $285,394 | $0 |
| 2018-02-09 | $0.02723 | $0.02968 | $0.02615 | $0.02849 | $365,389 | $0 |
| 2018-02-10 | $0.02846 | $0.03120 | $0.02833 | $0.02963 | $333,992 | $0 |
| 2018-02-11 | $0.02963 | $0.03027 | $0.02476 | $0.02476 | $813,392 | $0 |
| 2018-02-12 | $0.02483 | $0.03221 | $0.02483 | $0.03075 | $1,808,240 | $0 |
| 2018-02-13 | $0.03079 | $0.03127 | $0.02653 | $0.02804 | $1,196,990 | $0 |
| 2018-02-14 | $0.02802 | $0.03358 | $0.02766 | $0.02992 | $1,851,570 | $0 |
| 2018-02-15 | $0.02980 | $0.03315 | $0.02717 | $0.03092 | $2,263,440 | $0 |
| 2018-02-16 | $0.03086 | $0.03454 | $0.03038 | $0.03264 | $2,921,210 | $0 |
| 2018-02-17 | $0.03260 | $0.03337 | $0.02788 | $0.03205 | $3,225,140 | $0 |
| 2018-02-18 | $0.03211 | $0.03230 | $0.02699 | $0.02711 | $1,353,940 | $0 |
| 2018-02-19 | $0.02711 | $0.03159 | $0.02658 | $0.03081 | $5,401,690 | $0 |
| 2018-02-20 | $0.03083 | $0.03236 | $0.02847 | $0.02885 | $2,367,900 | $0 |
| 2018-02-21 | $0.02892 | $0.03024 | $0.02447 | $0.02556 | $3,068,310 | $0 |
| 2018-02-22 | $0.02552 | $0.02644 | $0.02271 | $0.02380 | $2,654,340 | $0 |
| 2018-02-23 | $0.02372 | $0.02734 | $0.02242 | $0.02577 | $1,487,810 | $0 |
| 2018-02-24 | $0.02574 | $0.02859 | $0.02365 | $0.02422 | $2,183,300 | $0 |
| 2018-02-25 | $0.02419 | $0.02599 | $0.02125 | $0.02230 | $2,282,330 | $0 |
| 2018-02-26 | $0.02234 | $0.02625 | $0.02188 | $0.02354 | $995,913 | $0 |
| 2018-02-27 | $0.02353 | $0.02547 | $0.02295 | $0.02409 | $2,262,740 | $0 |
| 2018-02-28 | $0.02406 | $0.02533 | $0.02338 | $0.02338 | $1,947,110 | $0 |