CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01003 | $0.01003 | $0.008482 | $0.009355 | $31,785.90 | $0 |
| 2018-05-02 | $0.009341 | $0.01005 | $0.008881 | $0.009854 | $317,712 | $0 |
| 2018-05-03 | $0.009854 | $0.01119 | $0.009371 | $0.01093 | $468,498 | $0 |
| 2018-05-04 | $0.01083 | $0.01175 | $0.01021 | $0.01095 | $42,548.30 | $0 |
| 2018-05-05 | $0.01095 | $0.01246 | $0.01008 | $0.01211 | $43,237.30 | $0 |
| 2018-05-06 | $0.01211 | $0.01278 | $0.009858 | $0.01172 | $430,925 | $0 |
| 2018-05-07 | $0.01182 | $0.01202 | $0.01074 | $0.01106 | $38,119.00 | $0 |
| 2018-05-08 | $0.01108 | $0.01261 | $0.009862 | $0.01028 | $294,480 | $0 |
| 2018-05-09 | $0.01113 | $0.01205 | $0.009717 | $0.01145 | $48,437.40 | $0 |
| 2018-05-10 | $0.01145 | $0.01207 | $0.01128 | $0.01142 | $36,926.60 | $0 |
| 2018-05-11 | $0.01138 | $0.01141 | $0.009871 | $0.009901 | $37,234.80 | $0 |
| 2018-05-12 | $0.009872 | $0.01035 | $0.009434 | $0.009897 | $28,026.20 | $0 |
| 2018-05-13 | $0.009893 | $0.009911 | $0.008863 | $0.009699 | $24,742.70 | $0 |
| 2018-05-14 | $0.009772 | $0.01095 | $0.008931 | $0.009553 | $57,203.50 | $0 |
| 2018-05-15 | $0.009537 | $0.01009 | $0.009133 | $0.009926 | $32,020.50 | $0 |
| 2018-05-16 | $0.009921 | $0.009929 | $0.008413 | $0.008621 | $40,094.30 | $0 |
| 2018-05-17 | $0.008671 | $0.01065 | $0.008002 | $0.008806 | $48,648.60 | $0 |
| 2018-05-18 | $0.008668 | $0.009665 | $0.008458 | $0.009501 | $28,393.60 | $0 |
| 2018-05-19 | $0.009500 | $0.009685 | $0.008692 | $0.008692 | $23,286.00 | $0 |
| 2018-05-20 | $0.008698 | $0.009352 | $0.008644 | $0.009201 | $22,759.20 | $0 |
| 2018-05-21 | $0.009212 | $0.009428 | $0.006811 | $0.008513 | $32,223.70 | $0 |
| 2018-05-22 | $0.008560 | $0.009846 | $0.007550 | $0.009213 | $62,621.90 | $0 |
| 2018-05-23 | $0.009002 | $0.009586 | $0.008231 | $0.008302 | $42,600.80 | $0 |
| 2018-05-24 | $0.008674 | $0.009092 | $0.008155 | $0.008389 | $57,995.50 | $0 |
| 2018-05-25 | $0.008714 | $0.008911 | $0.007390 | $0.008243 | $66,834.70 | $0 |
| 2018-05-26 | $0.007878 | $0.008453 | $0.007747 | $0.008071 | $21,226.00 | $0 |
| 2018-05-27 | $0.008186 | $0.008896 | $0.007898 | $0.008383 | $25,058.80 | $0 |
| 2018-05-28 | $0.008680 | $0.009115 | $0.007737 | $0.008009 | $206,321 | $0 |
| 2018-05-29 | $0.008448 | $0.008897 | $0.007627 | $0.008716 | $306,685 | $0 |
| 2018-05-30 | $0.008722 | $0.009857 | $0.008388 | $0.009375 | $332,982 | $0 |
| 2018-05-31 | $0.009439 | $0.009940 | $0.008764 | $0.009161 | $337,127 | $0 |