CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.009297 | $0.01039 | $0.008817 | $0.009111 | $312,809 | $0 |
| 2018-06-02 | $0.009177 | $0.009503 | $0.008873 | $0.009337 | $298,586 | $0 |
| 2018-06-03 | $0.009339 | $0.009837 | $0.009285 | $0.009584 | $349,478 | $0 |
| 2018-06-04 | $0.009500 | $0.01175 | $0.009443 | $0.01087 | $358,211 | $0 |
| 2018-06-05 | $0.01100 | $0.01136 | $0.01044 | $0.01134 | $426,257 | $0 |
| 2018-06-06 | $0.01132 | $0.01138 | $0.009711 | $0.01075 | $488,387 | $0 |
| 2018-06-07 | $0.01076 | $0.01212 | $0.01044 | $0.01148 | $526,600 | $0 |
| 2018-06-08 | $0.01148 | $0.01395 | $0.01137 | $0.01275 | $586,550 | $0 |
| 2018-06-09 | $0.01283 | $0.01387 | $0.01131 | $0.01145 | $458,888 | $0 |
| 2018-06-10 | $0.01146 | $0.01159 | $0.009914 | $0.01008 | $419,229 | $0 |
| 2018-06-11 | $0.01016 | $0.01050 | $0.009960 | $0.01050 | $451,207 | $0 |
| 2018-06-12 | $0.01043 | $0.01188 | $0.01002 | $0.01017 | $429,693 | $0 |
| 2018-06-13 | $0.01020 | $0.01044 | $0.008803 | $0.009141 | $334,911 | $0 |
| 2018-06-14 | $0.009137 | $0.01085 | $0.009091 | $0.01060 | $474,389 | $0 |
| 2018-06-15 | $0.01058 | $0.01086 | $0.01044 | $0.01050 | $449,362 | $0 |
| 2018-06-16 | $0.01047 | $0.01126 | $0.01045 | $0.01120 | $278,521 | $0 |
| 2018-06-17 | $0.01125 | $0.01298 | $0.01125 | $0.01212 | $424,514 | $0 |
| 2018-06-18 | $0.01195 | $0.01245 | $0.01054 | $0.01218 | $531,687 | $0 |
| 2018-06-19 | $0.01218 | $0.01248 | $0.01138 | $0.01180 | $295,578 | $0 |
| 2018-06-20 | $0.01178 | $0.01205 | $0.01128 | $0.01171 | $372,349 | $0 |
| 2018-06-21 | $0.01178 | $0.01209 | $0.01130 | $0.01140 | $328,200 | $4,895,928 |
| 2018-06-22 | $0.01138 | $0.01190 | $0.008373 | $0.009335 | $379,817 | $4,008,817 |
| 2018-06-23 | $0.009915 | $0.01047 | $0.008942 | $0.009427 | $409,117 | $4,048,049 |
| 2018-06-24 | $0.009133 | $0.01021 | $0.007983 | $0.008751 | $364,995 | $3,757,940 |
| 2018-06-25 | $0.008683 | $0.01063 | $0.008398 | $0.009303 | $432,200 | $3,995,157 |
| 2018-06-26 | $0.009306 | $0.01047 | $0.008657 | $0.009342 | $435,195 | $4,011,913 |
| 2018-06-27 | $0.009173 | $0.009591 | $0.008931 | $0.009125 | $434,932 | $3,918,654 |
| 2018-06-28 | $0.009481 | $0.01033 | $0.007773 | $0.007784 | $347,431 | $3,342,715 |
| 2018-06-29 | $0.007952 | $0.009890 | $0.007952 | $0.009090 | $243,524 | $3,903,486 |
| 2018-06-30 | $0.009222 | $0.01093 | $0.008444 | $0.009484 | $362,279 | $4,072,536 |