CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) 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 | $0.02342 | $0.03049 | $0.01989 | $0.02457 | $1,502,150 | $0 |
| 2018-03-02 | $0.02449 | $0.02700 | $0.02321 | $0.02364 | $2,043,750 | $0 |
| 2018-03-03 | $0.02362 | $0.02612 | $0.01624 | $0.02184 | $2,183,360 | $0 |
| 2018-03-04 | $0.02181 | $0.02186 | $0.01649 | $0.02076 | $1,213,420 | $0 |
| 2018-03-05 | $0.02074 | $0.02193 | $0.01782 | $0.01965 | $1,405,390 | $0 |
| 2018-03-06 | $0.01959 | $0.03417 | $0.01527 | $0.01666 | $1,375,410 | $0 |
| 2018-03-07 | $0.01666 | $0.01800 | $0.01135 | $0.01164 | $325,829 | $0 |
| 2018-03-08 | $0.01163 | $0.01186 | $0.009093 | $0.009380 | $86,136.50 | $0 |
| 2018-03-09 | $0.009323 | $0.01004 | $0.005734 | $0.008371 | $188,700 | $0 |
| 2018-03-10 | $0.008375 | $0.01353 | $0.006515 | $0.006515 | $177,496 | $0 |
| 2018-03-11 | $0.006519 | $0.01105 | $0.006178 | $0.008950 | $265,905 | $0 |
| 2018-03-12 | $0.008949 | $0.01464 | $0.007976 | $0.008520 | $245,775 | $0 |
| 2018-03-13 | $0.008506 | $0.009434 | $0.006093 | $0.008739 | $122,160 | $0 |
| 2018-03-14 | $0.008744 | $0.008970 | $0.006440 | $0.007554 | $60,605.00 | $0 |
| 2018-03-15 | $0.007550 | $0.007770 | $0.005732 | $0.007755 | $654,877 | $0 |
| 2018-03-16 | $0.007751 | $0.007993 | $0.006995 | $0.007022 | $146,524 | $0 |
| 2018-03-17 | $0.007060 | $0.007060 | $0.005847 | $0.006718 | $394,930 | $0 |
| 2018-03-18 | $0.006697 | $0.006697 | $0.003152 | $0.005250 | $40,376.40 | $0 |
| 2018-03-19 | $0.005337 | $0.009072 | $0.004724 | $0.008740 | $79,154.60 | $0 |
| 2018-03-20 | $0.008835 | $0.008835 | $0.005096 | $0.006118 | $177,276 | $0 |
| 2018-03-21 | $0.006107 | $0.007068 | $0.005990 | $0.006710 | $270,564 | $0 |
| 2018-03-22 | $0.006652 | $0.007395 | $0.005913 | $0.006333 | $288,196 | $0 |
| 2018-03-23 | $0.006356 | $0.006848 | $0.005245 | $0.005548 | $217,624 | $0 |
| 2018-03-24 | $0.005596 | $0.006546 | $0.005555 | $0.006083 | $38,385.70 | $0 |
| 2018-03-25 | $0.006030 | $0.006153 | $0.005749 | $0.006050 | $164,792 | $0 |
| 2018-03-26 | $0.006044 | $0.007241 | $0.004979 | $0.005281 | $179,664 | $0 |
| 2018-03-27 | $0.005277 | $0.006332 | $0.005135 | $0.005738 | $166,846 | $0 |
| 2018-03-28 | $0.005722 | $0.006084 | $0.005318 | $0.005439 | $279,394 | $0 |
| 2018-03-29 | $0.005446 | $0.005771 | $0.004968 | $0.005033 | $197,892 | $0 |
| 2018-03-30 | $0.005041 | $0.005245 | $0.004751 | $0.005063 | $193,025 | $0 |
| 2018-03-31 | $0.005033 | $0.005364 | $0.004933 | $0.005035 | $6,792.41 | $0 |