CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0008551 | $0.0008792 | $0.0008299 | $0.0008792 | $73,521.80 | $377,574 |
| 2018-11-02 | $0.0008603 | $0.0009299 | $0.0008350 | $0.0009054 | $81,635.00 | $388,814 |
| 2018-11-03 | $0.0009054 | $0.0009118 | $0.0008417 | $0.0008735 | $74,566.00 | $375,124 |
| 2018-11-04 | $0.0008735 | $0.0008979 | $0.0008374 | $0.0008881 | $79,288.10 | $381,371 |
| 2018-11-05 | $0.0008752 | $0.0009068 | $0.0008441 | $0.0008995 | $59,929.70 | $386,269 |
| 2018-11-06 | $0.0008710 | $0.0008996 | $0.0008071 | $0.0008768 | $50,317.20 | $375,584 |
| 2018-11-07 | $0.0008639 | $0.0009119 | $0.0007673 | $0.0009019 | $54,180.40 | $387,321 |
| 2018-11-08 | $0.0009013 | $0.0009460 | $0.0007996 | $0.0009134 | $19,156.40 | $392,252 |
| 2018-11-09 | $0.0009328 | $0.001053 | $0.0007554 | $0.0008362 | $54,367.40 | $359,090 |
| 2018-11-10 | $0.0008297 | $0.0009658 | $0.0008105 | $0.0008994 | $32,439.50 | $386,218 |
| 2018-11-11 | $0.0008987 | $0.0009009 | $0.0008871 | $0.0008949 | $273,754 | $384,287 |
| 2018-11-12 | $0.0009004 | $0.0009159 | $0.0008342 | $0.0009019 | $47,444.60 | $387,317 |
| 2018-11-13 | $0.0008853 | $0.0009074 | $0.0007186 | $0.0007703 | $45,956.30 | $330,788 |
| 2018-11-14 | $0.0009185 | $0.0009185 | $0.0007170 | $0.0007695 | $46,305.50 | $330,450 |
| 2018-11-15 | $0.0007734 | $0.0007919 | $0.0006272 | $0.0007107 | $41,982.50 | $305,178 |
| 2018-11-16 | $0.0006992 | $0.0007666 | $0.0006339 | $0.0007011 | $30,646.20 | $301,093 |
| 2018-11-17 | $0.0007026 | $0.0007026 | $0.0006686 | $0.0006708 | $4,275.78 | $288,046 |
| 2018-11-18 | $0.0006729 | $0.0007458 | $0.0006716 | $0.0007302 | $30,179.90 | $313,552 |
| 2018-11-19 | $0.0007361 | $0.0007404 | $0.0006248 | $0.0006248 | $5,528.63 | $268,316 |
| 2018-11-20 | $0.0006212 | $0.0006379 | $0.0005021 | $0.0005328 | $11,704.00 | $228,807 |
| 2018-11-21 | $0.0005332 | $0.0006063 | $0.0005129 | $0.0005717 | $14,825.60 | $245,486 |
| 2018-11-22 | $0.0005696 | $0.0005744 | $0.0005067 | $0.0005143 | $7,344.61 | $220,836 |
| 2018-11-23 | $0.0005117 | $0.0005184 | $0.0004791 | $0.0005029 | $9,579.35 | $215,980 |
| 2018-11-24 | $0.0004982 | $0.0005121 | $0.0004203 | $0.0004446 | $18,459.90 | $190,914 |
| 2018-11-25 | $0.0004448 | $0.0005413 | $0.0003982 | $0.0005194 | $33,688.80 | $223,063 |
| 2018-11-26 | $0.0004857 | $0.0005351 | $0.0004213 | $0.0004486 | $30,714.50 | $192,631 |
| 2018-11-27 | $0.0004370 | $0.0005441 | $0.0004124 | $0.0004354 | $30,408.70 | $186,982 |
| 2018-11-28 | $0.0004357 | $0.0005659 | $0.0004229 | $0.0005399 | $35,899.50 | $231,833 |
| 2018-11-29 | $0.0005506 | $0.0005638 | $0.0004766 | $0.0005177 | $33,558.16 | $222,303 |
| 2018-11-30 | $0.0005360 | $0.0005695 | $0.0004362 | $0.0004534 | $29,032.63 | $194,698 |