CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0003320 | $0.0003979 | $0.0003188 | $0.0003728 | $19,350.83 | $160,107 |
| 2019-02-02 | $0.0003271 | $0.0003976 | $0.0003238 | $0.0003865 | $19,506.30 | $165,970 |
| 2019-02-03 | $0.0003444 | $0.0003930 | $0.0003354 | $0.0003421 | $16,653.01 | $146,906 |
| 2019-02-04 | $0.0003363 | $0.0003892 | $0.0003285 | $0.0003879 | $17,324.83 | $166,558 |
| 2019-02-05 | $0.0003866 | $0.0003987 | $0.0003840 | $0.0003878 | $7,878.00 | $166,540 |
| 2019-02-06 | $0.0003892 | $0.0004238 | $0.0003387 | $0.0004089 | $35,599.24 | $175,595 |
| 2019-02-07 | $0.0004090 | $0.0004162 | $0.0003428 | $0.0004044 | $30,800.36 | $173,663 |
| 2019-02-08 | $0.0004113 | $0.0004433 | $0.0003393 | $0.0004032 | $22,312.37 | $173,144 |
| 2019-02-09 | $0.0003953 | $0.0004475 | $0.0003941 | $0.0004214 | $19,530.46 | $180,982 |
| 2019-02-10 | $0.0004145 | $0.0004476 | $0.0003946 | $0.0004476 | $23,708.66 | $192,215 |
| 2019-02-11 | $0.0004251 | $0.0004435 | $0.0003828 | $0.0004223 | $18,896.83 | $181,332 |
| 2019-02-12 | $0.0004231 | $0.0004763 | $0.0003879 | $0.0004741 | $36,200.44 | $203,577 |
| 2019-02-13 | $0.0004229 | $0.0004750 | $0.0004044 | $0.0004535 | $43,322.32 | $194,761 |
| 2019-02-14 | $0.0004527 | $0.0004731 | $0.0004359 | $0.0004475 | $44,571.38 | $192,164 |
| 2019-02-15 | $0.0004444 | $0.0004761 | $0.0004072 | $0.0004082 | $18,459.44 | $175,286 |
| 2019-02-16 | $0.0004085 | $0.0004126 | $0.0004081 | $0.0004101 | $169,700 | $176,106 |
| 2019-02-17 | $0.0004101 | $0.0004194 | $0.0004093 | $0.0004181 | $40.37 | $179,529 |
| 2019-02-18 | $0.0004182 | $0.0004489 | $0.0004179 | $0.0004462 | $33.47 | $191,612 |
| 2019-02-19 | $0.0004467 | $0.0004538 | $0.0004421 | $0.0004465 | $26.79 | $191,723 |
| 2019-02-20 | $0.0004461 | $0.0004526 | $0.0004426 | $0.0004524 | $16,940.01 | $194,287 |
| 2019-02-21 | $0.0004523 | $0.0004704 | $0.0003989 | $0.0004508 | $31,358.80 | $193,593 |
| 2019-02-22 | $0.0004698 | $0.0005081 | $0.0004027 | $0.0004724 | $48,070.33 | $202,851 |
| 2019-02-23 | $0.0004396 | $0.0005276 | $0.0004006 | $0.0004678 | $42,817.92 | $200,901 |
| 2019-02-24 | $0.0005015 | $0.0005342 | $0.0004015 | $0.0004522 | $40,326.98 | $194,177 |
| 2019-02-25 | $0.0004531 | $0.0004960 | $0.0004025 | $0.0004701 | $24,503.68 | $201,883 |
| 2019-02-26 | $0.0004377 | $0.0004925 | $0.0004030 | $0.0004276 | $17,881.16 | $183,629 |
| 2019-02-27 | $0.0004203 | $0.0005015 | $0.0004027 | $0.0004957 | $21,937.84 | $212,873 |
| 2019-02-28 | $0.0004809 | $0.0005006 | $0.0004647 | $0.0004852 | $23,475.29 | $208,360 |