CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005069 | $0.005282 | $0.004564 | $0.004836 | $5,962.33 | $0 |
| 2018-04-02 | $0.004862 | $0.006498 | $0.004792 | $0.005555 | $151,727 | $0 |
| 2018-04-03 | $0.005590 | $0.006147 | $0.005228 | $0.005463 | $10,946.90 | $0 |
| 2018-04-04 | $0.005521 | $0.006032 | $0.005109 | $0.005697 | $13,164.70 | $0 |
| 2018-04-05 | $0.005724 | $0.006585 | $0.005130 | $0.005478 | $12,970.30 | $0 |
| 2018-04-06 | $0.005431 | $0.005819 | $0.005187 | $0.005225 | $8,956.12 | $0 |
| 2018-04-07 | $0.005265 | $0.005490 | $0.004995 | $0.005026 | $10,433.60 | $0 |
| 2018-04-08 | $0.005089 | $0.007124 | $0.005035 | $0.005838 | $155,883 | $0 |
| 2018-04-09 | $0.005834 | $0.007519 | $0.005450 | $0.007311 | $176,588 | $0 |
| 2018-04-10 | $0.007329 | $0.007386 | $0.005420 | $0.007295 | $149,438 | $0 |
| 2018-04-11 | $0.007284 | $0.008135 | $0.005612 | $0.007985 | $225,783 | $0 |
| 2018-04-12 | $0.007991 | $0.008189 | $0.006413 | $0.007127 | $207,690 | $0 |
| 2018-04-13 | $0.007143 | $0.008889 | $0.007057 | $0.007345 | $175,059 | $0 |
| 2018-04-14 | $0.007328 | $0.008593 | $0.007191 | $0.008457 | $243,839 | $0 |
| 2018-04-15 | $0.008470 | $0.009000 | $0.008093 | $0.008459 | $203,598 | $0 |
| 2018-04-16 | $0.008476 | $0.008543 | $0.007924 | $0.008308 | $373,793 | $0 |
| 2018-04-17 | $0.008416 | $0.01063 | $0.008253 | $0.01028 | $619,800 | $0 |
| 2018-04-18 | $0.01028 | $0.01211 | $0.008602 | $0.009000 | $276,180 | $0 |
| 2018-04-19 | $0.008977 | $0.009312 | $0.008654 | $0.009108 | $22,545.90 | $0 |
| 2018-04-20 | $0.009115 | $0.01209 | $0.008828 | $0.01193 | $42,447.10 | $0 |
| 2018-04-21 | $0.01196 | $0.01341 | $0.01189 | $0.01282 | $299,451 | $0 |
| 2018-04-22 | $0.01282 | $0.01439 | $0.01164 | $0.01340 | $47,249.00 | $0 |
| 2018-04-23 | $0.01357 | $0.01374 | $0.01179 | $0.01204 | $352,848 | $0 |
| 2018-04-24 | $0.01205 | $0.01334 | $0.009473 | $0.009896 | $450,345 | $0 |
| 2018-04-25 | $0.009733 | $0.01157 | $0.008450 | $0.01006 | $883.26 | $0 |
| 2018-04-26 | $0.01015 | $0.01180 | $0.008685 | $0.01049 | $449,398 | $0 |
| 2018-04-27 | $0.01171 | $0.01333 | $0.01008 | $0.01178 | $307,680 | $0 |
| 2018-04-28 | $0.01174 | $0.01226 | $0.009272 | $0.01043 | $42,896.40 | $0 |
| 2018-04-29 | $0.01042 | $0.01173 | $0.009538 | $0.01173 | $449,599 | $0 |
| 2018-04-30 | $0.01135 | $0.01174 | $0.009445 | $0.01001 | $149,671 | $0 |