CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004949 | $0.0005353 | $0.0004403 | $0.0004992 | $31,523.98 | $214,350 |
| 2018-12-02 | $0.0004736 | $0.0005335 | $0.0004569 | $0.0004637 | $28,868.89 | $199,116 |
| 2018-12-03 | $0.0004788 | $0.0005942 | $0.0004394 | $0.0004614 | $29,233.33 | $198,124 |
| 2018-12-04 | $0.0004533 | $0.0004948 | $0.0004288 | $0.0004705 | $27,351.82 | $202,038 |
| 2018-12-05 | $0.0004627 | $0.0004727 | $0.0004178 | $0.0004312 | $24,181.75 | $185,160 |
| 2018-12-06 | $0.0004273 | $0.0004770 | $0.0003775 | $0.0004185 | $24,193.57 | $179,711 |
| 2018-12-07 | $0.0003791 | $0.0004275 | $0.0003493 | $0.0003865 | $22,550.20 | $165,991 |
| 2018-12-08 | $0.0003659 | $0.0004289 | $0.0003659 | $0.0004107 | $23,769.65 | $176,356 |
| 2018-12-09 | $0.0004130 | $0.0004748 | $0.0004093 | $0.0004376 | $25,451.51 | $187,935 |
| 2018-12-10 | $0.0004660 | $0.0004736 | $0.0004206 | $0.0004519 | $26,869.50 | $194,061 |
| 2018-12-11 | $0.0004339 | $0.0004613 | $0.0004047 | $0.0004281 | $25,822.82 | $183,828 |
| 2018-12-12 | $0.0004207 | $0.0004360 | $0.0003795 | $0.0004221 | $21,452.92 | $181,277 |
| 2018-12-13 | $0.0004189 | $0.0004260 | $0.0003585 | $0.0003707 | $25,592.84 | $159,207 |
| 2018-12-14 | $0.0003705 | $0.0003905 | $0.0003593 | $0.0003629 | $26,581.07 | $155,860 |
| 2018-12-15 | $0.0003694 | $0.0003829 | $0.0003345 | $0.0003720 | $28,598.50 | $159,766 |
| 2018-12-16 | $0.0003720 | $0.0003913 | $0.0003717 | $0.0003866 | $19,930.62 | $166,008 |
| 2018-12-17 | $0.0003871 | $0.0004316 | $0.0003322 | $0.0003763 | $25,542.78 | $161,591 |
| 2018-12-18 | $0.0004012 | $0.0004247 | $0.0003573 | $0.0004074 | $30,455.14 | $174,957 |
| 2018-12-19 | $0.0003864 | $0.0004378 | $0.0003702 | $0.0004166 | $35,064.00 | $178,881 |
| 2018-12-20 | $0.0004006 | $0.0006789 | $0.0003696 | $0.0005097 | $27,744.51 | $218,881 |
| 2018-12-21 | $0.0005081 | $0.0005081 | $0.0004121 | $0.0004207 | $36,412.58 | $180,679 |
| 2018-12-22 | $0.0004212 | $0.0005368 | $0.0004166 | $0.0004819 | $28,761.29 | $206,942 |
| 2018-12-23 | $0.0005191 | $0.0005459 | $0.0004697 | $0.0004918 | $42,803.01 | $211,184 |
| 2018-12-24 | $0.0004720 | $0.0005206 | $0.0004720 | $0.0004972 | $32,188.53 | $213,530 |
| 2018-12-25 | $0.0004983 | $0.0004983 | $0.0004497 | $0.0004699 | $28,083.95 | $201,804 |
| 2018-12-26 | $0.0004623 | $0.0005168 | $0.0004549 | $0.0004675 | $23,159.24 | $200,772 |
| 2018-12-27 | $0.0004711 | $0.0004952 | $0.0004411 | $0.0004558 | $28,753.70 | $195,741 |
| 2018-12-28 | $0.0004490 | $0.0004752 | $0.0004298 | $0.0004721 | $29,991.70 | $202,735 |
| 2018-12-29 | $0.0004728 | $0.0004898 | $0.0004532 | $0.0004546 | $19,042.49 | $195,236 |
| 2018-12-30 | $0.0004551 | $0.0004811 | $0.0004508 | $0.0004782 | $3,765.19 | $205,367 |
| 2018-12-31 | $0.0004788 | $0.0004788 | $0.0004473 | $0.0004494 | $7,829.06 | $192,977 |