CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.006662 | $0.006665 | $0.004782 | $0.004794 | $34,216.40 | $2,058,845 |
| 2018-08-02 | $0.004797 | $0.005929 | $0.004591 | $0.005279 | $65,670.80 | $2,267,020 |
| 2018-08-03 | $0.005279 | $0.006404 | $0.005078 | $0.006300 | $55,340.90 | $2,705,558 |
| 2018-08-04 | $0.006310 | $0.006784 | $0.005365 | $0.005746 | $43,699.90 | $2,467,645 |
| 2018-08-05 | $0.005819 | $0.01061 | $0.005614 | $0.007879 | $162,895 | $3,383,524 |
| 2018-08-06 | $0.007959 | $0.009978 | $0.007895 | $0.009292 | $181,263 | $3,990,257 |
| 2018-08-07 | $0.009219 | $0.009348 | $0.007884 | $0.007884 | $168,737 | $3,385,800 |
| 2018-08-08 | $0.007893 | $0.007912 | $0.006278 | $0.006440 | $121,787 | $2,765,489 |
| 2018-08-09 | $0.006456 | $0.006697 | $0.005793 | $0.006090 | $74,664.40 | $2,615,420 |
| 2018-08-10 | $0.006084 | $0.006175 | $0.005239 | $0.005302 | $93,631.30 | $2,276,991 |
| 2018-08-11 | $0.005297 | $0.005304 | $0.004753 | $0.004894 | $98,098.10 | $2,101,784 |
| 2018-08-12 | $0.004880 | $0.005455 | $0.004834 | $0.005062 | $87,876.40 | $2,173,705 |
| 2018-08-13 | $0.005060 | $0.005129 | $0.004209 | $0.004765 | $97,562.40 | $2,046,280 |
| 2018-08-14 | $0.004761 | $0.004761 | $0.004238 | $0.004403 | $68,273.20 | $1,890,934 |
| 2018-08-15 | $0.004400 | $0.004686 | $0.003800 | $0.004021 | $47,843.00 | $1,726,677 |
| 2018-08-16 | $0.004015 | $0.007371 | $0.003710 | $0.004738 | $101,348 | $2,034,818 |
| 2018-08-17 | $0.004739 | $0.005963 | $0.004332 | $0.005260 | $78,310.80 | $2,258,826 |
| 2018-08-18 | $0.005272 | $0.005286 | $0.004243 | $0.004544 | $87,118.80 | $1,951,251 |
| 2018-08-19 | $0.004545 | $0.004717 | $0.003974 | $0.004093 | $97,151.30 | $1,757,441 |
| 2018-08-20 | $0.004021 | $0.004400 | $0.003639 | $0.003836 | $45,912.90 | $1,647,396 |
| 2018-08-21 | $0.003831 | $0.004341 | $0.003469 | $0.003890 | $25,458.90 | $1,670,628 |
| 2018-08-22 | $0.003891 | $0.004090 | $0.003147 | $0.003247 | $47,842.00 | $1,394,234 |
| 2018-08-23 | $0.003184 | $0.003588 | $0.003178 | $0.003530 | $60,594.10 | $1,515,719 |
| 2018-08-24 | $0.003532 | $0.003701 | $0.003505 | $0.003691 | $58,746.30 | $1,584,952 |
| 2018-08-25 | $0.003684 | $0.003802 | $0.003075 | $0.003172 | $55,712.60 | $1,361,941 |
| 2018-08-26 | $0.003178 | $0.003488 | $0.003044 | $0.003428 | $70,167.60 | $1,471,948 |
| 2018-08-27 | $0.003426 | $0.003826 | $0.002755 | $0.003242 | $44,464.00 | $1,392,331 |
| 2018-08-28 | $0.003236 | $0.003414 | $0.002687 | $0.003401 | $89,189.10 | $1,460,443 |
| 2018-08-29 | $0.003404 | $0.003467 | $0.002660 | $0.002676 | $49,148.40 | $1,148,944 |
| 2018-08-30 | $0.002677 | $0.003312 | $0.002465 | $0.002726 | $59,688.10 | $1,170,449 |
| 2018-08-31 | $0.002728 | $0.002870 | $0.002697 | $0.002749 | $31,733.70 | $1,180,515 |