CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0004503 | $0.0004760 | $0.0004476 | $0.0004752 | $67.18 | $204,070 |
| 2019-01-02 | $0.0004764 | $0.0004764 | $0.0004352 | $0.0004604 | $34,387.56 | $197,707 |
| 2019-01-03 | $0.0004605 | $0.0004679 | $0.0004496 | $0.0004641 | $24,878.49 | $199,285 |
| 2019-01-04 | $0.0004644 | $0.0004644 | $0.0004420 | $0.0004514 | $9,360.39 | $193,836 |
| 2019-01-05 | $0.0004502 | $0.0004595 | $0.0004502 | $0.0004526 | $2,601.25 | $194,369 |
| 2019-01-06 | $0.0004526 | $0.0004649 | $0.00008485 | $0.0004322 | $14,842.94 | $185,620 |
| 2019-01-07 | $0.0004160 | $0.0006334 | $0.0003597 | $0.0005228 | $9,862.30 | $224,503 |
| 2019-01-08 | $0.0005236 | $0.0005246 | $0.0004073 | $0.0004792 | $25,582.02 | $205,785 |
| 2019-01-09 | $0.0004801 | $0.0004826 | $0.0003982 | $0.0004798 | $26,368.56 | $206,055 |
| 2019-01-10 | $0.0004681 | $0.0004721 | $0.0003727 | $0.0003816 | $20,107.46 | $163,891 |
| 2019-01-11 | $0.0004036 | $0.0004089 | $0.0003733 | $0.0003790 | $17,977.26 | $162,763 |
| 2019-01-12 | $0.0003934 | $0.0004250 | $0.0003725 | $0.0003766 | $19,794.38 | $161,721 |
| 2019-01-13 | $0.0003762 | $0.0004258 | $0.0003533 | $0.0003546 | $10,925.27 | $152,255 |
| 2019-01-14 | $0.0003547 | $0.0004266 | $0.0003541 | $0.0003884 | $13,077.15 | $166,809 |
| 2019-01-15 | $0.0004214 | $0.0004845 | $0.0003744 | $0.0004248 | $14,333.50 | $182,405 |
| 2019-01-16 | $0.0004240 | $0.0004696 | $0.0004060 | $0.0004235 | $26,128.21 | $181,856 |
| 2019-01-17 | $0.0004637 | $0.0004666 | $0.0004202 | $0.0004485 | $10,906.97 | $192,619 |
| 2019-01-18 | $0.0004484 | $0.0004491 | $0.0003791 | $0.0004386 | $15,746.95 | $188,328 |
| 2019-01-19 | $0.0004386 | $0.0004506 | $0.0004274 | $0.0004398 | $31,179.05 | $188,856 |
| 2019-01-20 | $0.0004394 | $0.0004488 | $0.0004188 | $0.0004315 | $25,714.95 | $185,311 |
| 2019-01-21 | $0.0004320 | $0.0004328 | $0.0004164 | $0.0004252 | $32,918.16 | $182,594 |
| 2019-01-22 | $0.0004255 | $0.0004487 | $0.0004155 | $0.0004325 | $45,964.09 | $185,713 |
| 2019-01-23 | $0.0004361 | $0.0004476 | $0.0004280 | $0.0004334 | $30,051.23 | $186,135 |
| 2019-01-24 | $0.0004334 | $0.0004469 | $0.0004277 | $0.0004320 | $28,144.53 | $185,501 |
| 2019-01-25 | $0.0004405 | $0.0004445 | $0.0003363 | $0.0003531 | $35,232.22 | $151,622 |
| 2019-01-26 | $0.0003567 | $0.0004396 | $0.0003490 | $0.0003994 | $45,749.69 | $171,516 |
| 2019-01-27 | $0.0003780 | $0.0004037 | $0.0003516 | $0.0003934 | $41,115.77 | $168,945 |
| 2019-01-28 | $0.0003938 | $0.0004005 | $0.0003353 | $0.0003534 | $31,174.89 | $151,779 |
| 2019-01-29 | $0.0003537 | $0.0003974 | $0.0003265 | $0.0003954 | $60,209.30 | $169,782 |
| 2019-01-30 | $0.0003441 | $0.0004006 | $0.0003232 | $0.0003553 | $30,306.47 | $152,595 |
| 2019-01-31 | $0.0003448 | $0.0003958 | $0.0003203 | $0.0003247 | $24,710.90 | $139,414 |