CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001709 | $0.001844 | $0.001512 | $0.001602 | $17,847.90 | $687,998 |
| 2018-10-02 | $0.001617 | $0.001758 | $0.001409 | $0.001552 | $16,217.50 | $666,604 |
| 2018-10-03 | $0.001592 | $0.001662 | $0.001448 | $0.001584 | $15,913.90 | $680,139 |
| 2018-10-04 | $0.001631 | $0.001711 | $0.001468 | $0.001526 | $14,585.50 | $655,318 |
| 2018-10-05 | $0.001569 | $0.001583 | $0.001465 | $0.001577 | $13,545.30 | $677,408 |
| 2018-10-06 | $0.001548 | $0.001598 | $0.001477 | $0.001508 | $14,181.20 | $647,597 |
| 2018-10-07 | $0.001573 | $0.001586 | $0.001312 | $0.001436 | $13,822.40 | $616,618 |
| 2018-10-08 | $0.001363 | $0.001974 | $0.001318 | $0.001451 | $19,505.50 | $623,214 |
| 2018-10-09 | $0.001596 | $0.001705 | $0.001315 | $0.001555 | $12,772.00 | $667,604 |
| 2018-10-10 | $0.001594 | $0.001822 | $0.001334 | $0.001508 | $14,807.00 | $647,769 |
| 2018-10-11 | $0.001452 | $0.001580 | $0.001251 | $0.001355 | $5,844.53 | $581,671 |
| 2018-10-12 | $0.001433 | $0.001455 | $0.001256 | $0.001360 | $5,304.59 | $583,964 |
| 2018-10-13 | $0.001291 | $0.001434 | $0.001251 | $0.001290 | $1,887.10 | $553,780 |
| 2018-10-14 | $0.001296 | $0.001422 | $0.001259 | $0.001365 | $2,140.52 | $586,099 |
| 2018-10-15 | $0.001373 | $0.001376 | $0.0009390 | $0.001076 | $54,237.80 | $461,972 |
| 2018-10-16 | $0.001075 | $0.001167 | $0.001012 | $0.001032 | $125,830 | $443,141 |
| 2018-10-17 | $0.001042 | $0.001299 | $0.0009519 | $0.001024 | $118,540 | $439,809 |
| 2018-10-18 | $0.001028 | $0.001124 | $0.0008593 | $0.0009911 | $113,726 | $425,591 |
| 2018-10-19 | $0.0009326 | $0.001105 | $0.0008413 | $0.0008938 | $85,700.70 | $383,837 |
| 2018-10-20 | $0.0008875 | $0.001056 | $0.0008803 | $0.0009318 | $80,964.50 | $400,133 |
| 2018-10-21 | $0.0009733 | $0.0009806 | $0.0008977 | $0.0009089 | $62,278.80 | $390,287 |
| 2018-10-22 | $0.0009084 | $0.001107 | $0.0008712 | $0.0009013 | $67,808.40 | $387,034 |
| 2018-10-23 | $0.0009203 | $0.001027 | $0.0008682 | $0.0009574 | $77,088.50 | $411,124 |
| 2018-10-24 | $0.0009337 | $0.0009651 | $0.0008713 | $0.0009587 | $81,812.90 | $411,694 |
| 2018-10-25 | $0.0008943 | $0.001306 | $0.0008431 | $0.001057 | $64,753.70 | $453,881 |
| 2018-10-26 | $0.001055 | $0.001087 | $0.0009034 | $0.0009443 | $64,366.50 | $405,498 |
| 2018-10-27 | $0.0009664 | $0.0009912 | $0.0008771 | $0.0009463 | $65,851.90 | $406,370 |
| 2018-10-28 | $0.0009190 | $0.0009839 | $0.0008499 | $0.0008946 | $63,278.60 | $384,180 |
| 2018-10-29 | $0.0008901 | $0.0009404 | $0.0008317 | $0.0009159 | $78,590.40 | $393,309 |
| 2018-10-30 | $0.0008908 | $0.0009637 | $0.0008297 | $0.0009294 | $76,355.10 | $399,131 |
| 2018-10-31 | $0.0008638 | $0.0009634 | $0.0008215 | $0.0008551 | $64,803.70 | $367,191 |