CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.009010 | $0.01071 | $0.008630 | $0.01012 | $474,960 | $4,344,841 |
| 2018-07-02 | $0.009997 | $0.01112 | $0.008871 | $0.01090 | $322,646 | $4,680,526 |
| 2018-07-03 | $0.01085 | $0.01296 | $0.01032 | $0.01179 | $485,040 | $5,062,504 |
| 2018-07-04 | $0.01172 | $0.01241 | $0.01111 | $0.01131 | $540,162 | $4,855,777 |
| 2018-07-05 | $0.01198 | $0.01231 | $0.009949 | $0.01108 | $500,957 | $4,757,266 |
| 2018-07-06 | $0.01114 | $0.01165 | $0.009802 | $0.01133 | $426,432 | $4,867,114 |
| 2018-07-07 | $0.01130 | $0.01179 | $0.01107 | $0.01162 | $527,902 | $4,988,943 |
| 2018-07-08 | $0.01160 | $0.01200 | $0.01017 | $0.01171 | $518,930 | $5,027,763 |
| 2018-07-09 | $0.01139 | $0.01190 | $0.01073 | $0.01140 | $540,766 | $4,896,701 |
| 2018-07-10 | $0.01166 | $0.01166 | $0.009974 | $0.01000 | $381,300 | $4,294,856 |
| 2018-07-11 | $0.01001 | $0.01018 | $0.009553 | $0.01006 | $454,684 | $4,319,290 |
| 2018-07-12 | $0.01006 | $0.01008 | $0.008671 | $0.009262 | $418,544 | $3,977,344 |
| 2018-07-13 | $0.009149 | $0.009471 | $0.008744 | $0.008957 | $401,378 | $3,846,492 |
| 2018-07-14 | $0.009252 | $0.009425 | $0.008819 | $0.009098 | $431,717 | $3,906,978 |
| 2018-07-15 | $0.009035 | $0.009351 | $0.008913 | $0.009232 | $315,328 | $3,964,710 |
| 2018-07-16 | $0.009018 | $0.009608 | $0.006057 | $0.008816 | $390,430 | $3,786,063 |
| 2018-07-17 | $0.008666 | $0.01008 | $0.007919 | $0.008798 | $374,104 | $3,778,303 |
| 2018-07-18 | $0.008797 | $0.009989 | $0.008413 | $0.009028 | $1,500,120 | $3,876,999 |
| 2018-07-19 | $0.008823 | $0.009854 | $0.008591 | $0.009195 | $1,733,180 | $3,948,478 |
| 2018-07-20 | $0.009202 | $0.009962 | $0.008790 | $0.009460 | $309,083 | $4,062,517 |
| 2018-07-21 | $0.009320 | $0.009650 | $0.008860 | $0.009482 | $155,197 | $4,072,029 |
| 2018-07-22 | $0.009471 | $0.009578 | $0.008684 | $0.008994 | $231,654 | $3,862,265 |
| 2018-07-23 | $0.008983 | $0.009914 | $0.008580 | $0.008876 | $267,758 | $3,811,786 |
| 2018-07-24 | $0.009250 | $0.01031 | $0.008552 | $0.008961 | $269,580 | $3,847,952 |
| 2018-07-25 | $0.008709 | $0.01052 | $0.008203 | $0.009074 | $276,494 | $3,896,671 |
| 2018-07-26 | $0.009165 | $0.009554 | $0.008612 | $0.008829 | $251,510 | $3,791,508 |
| 2018-07-27 | $0.008824 | $0.008824 | $0.006282 | $0.006824 | $186,036 | $2,930,609 |
| 2018-07-28 | $0.006909 | $0.008807 | $0.006210 | $0.007531 | $196,512 | $3,233,971 |
| 2018-07-29 | $0.007972 | $0.008099 | $0.007412 | $0.007803 | $151,411 | $3,350,922 |
| 2018-07-30 | $0.007808 | $0.008342 | $0.007482 | $0.008028 | $189,008 | $3,447,574 |
| 2018-07-31 | $0.008095 | $0.008095 | $0.004873 | $0.006656 | $145,253 | $2,858,314 |