CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002746 | $0.002900 | $0.002744 | $0.002804 | $53,810.70 | $1,204,155 |
| 2018-09-02 | $0.002805 | $0.003001 | $0.002784 | $0.002989 | $3,811.59 | $1,283,514 |
| 2018-09-03 | $0.002988 | $0.003046 | $0.002808 | $0.002980 | $35,813.20 | $1,279,542 |
| 2018-09-04 | $0.002980 | $0.003179 | $0.002899 | $0.002942 | $55,693.50 | $1,263,176 |
| 2018-09-05 | $0.002944 | $0.003025 | $0.002547 | $0.002547 | $38,469.20 | $1,093,869 |
| 2018-09-06 | $0.002552 | $0.003562 | $0.002248 | $0.002565 | $52,520.10 | $1,101,547 |
| 2018-09-07 | $0.002562 | $0.002587 | $0.002376 | $0.002477 | $53,866.00 | $1,063,483 |
| 2018-09-08 | $0.002480 | $0.002532 | $0.002200 | $0.002278 | $35,017.80 | $978,357 |
| 2018-09-09 | $0.002283 | $0.002483 | $0.002259 | $0.002336 | $53,531.60 | $1,003,320 |
| 2018-09-10 | $0.002335 | $0.002431 | $0.002294 | $0.002307 | $47,016.70 | $990,609 |
| 2018-09-11 | $0.002311 | $0.002990 | $0.0006252 | $0.001933 | $35,071.50 | $829,924 |
| 2018-09-12 | $0.001901 | $0.002979 | $0.001874 | $0.002231 | $55,101.20 | $957,843 |
| 2018-09-13 | $0.002347 | $0.002446 | $0.002125 | $0.002443 | $41,249.40 | $1,049,101 |
| 2018-09-14 | $0.002442 | $0.002442 | $0.002004 | $0.002197 | $37,713.30 | $943,414 |
| 2018-09-15 | $0.002077 | $0.002221 | $0.001963 | $0.002048 | $40,888.10 | $879,678 |
| 2018-09-16 | $0.002048 | $0.002195 | $0.001788 | $0.002118 | $41,067.30 | $909,412 |
| 2018-09-17 | $0.002123 | $0.002140 | $0.001907 | $0.001917 | $20,648.20 | $823,384 |
| 2018-09-18 | $0.001918 | $0.001943 | $0.001774 | $0.001936 | $32,147.40 | $831,561 |
| 2018-09-19 | $0.001925 | $0.001942 | $0.001793 | $0.001903 | $32,992.80 | $817,342 |
| 2018-09-20 | $0.001872 | $0.001955 | $0.001643 | $0.001868 | $35,276.10 | $802,286 |
| 2018-09-21 | $0.001862 | $0.001996 | $0.001713 | $0.001901 | $31,641.90 | $816,419 |
| 2018-09-22 | $0.001943 | $0.001948 | $0.001726 | $0.001864 | $30,276.20 | $800,436 |
| 2018-09-23 | $0.001805 | $0.001913 | $0.001682 | $0.001713 | $24,196.50 | $735,768 |
| 2018-09-24 | $0.001714 | $0.001875 | $0.001617 | $0.001805 | $26,670.60 | $775,318 |
| 2018-09-25 | $0.001698 | $0.001804 | $0.001490 | $0.001658 | $22,375.10 | $712,153 |
| 2018-09-26 | $0.001706 | $0.001786 | $0.001519 | $0.001616 | $22,692.30 | $694,156 |
| 2018-09-27 | $0.001605 | $0.001739 | $0.001508 | $0.001649 | $19,332.50 | $708,125 |
| 2018-09-28 | $0.001716 | $0.002374 | $0.001564 | $0.001778 | $30,900.10 | $763,466 |
| 2018-09-29 | $0.001916 | $0.002000 | $0.001525 | $0.001728 | $23,113.70 | $741,900 |
| 2018-09-30 | $0.001740 | $0.001847 | $0.001620 | $0.001714 | $23,685.70 | $736,240 |