CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0004654 | $0.0004988 | $0.0003978 | $0.0004662 | $24,668.33 | $200,182 |
| 2019-03-02 | $0.0004653 | $0.0004977 | $0.0002896 | $0.0004092 | $18,805.39 | $175,729 |
| 2019-03-03 | $0.0003702 | $0.0004213 | $0.0003129 | $0.0003956 | $18,739.87 | $169,876 |
| 2019-03-04 | $0.0003949 | $0.0004532 | $0.0003624 | $0.0003835 | $27,531.81 | $164,668 |
| 2019-03-05 | $0.0003837 | $0.0004674 | $0.0003786 | $0.0004642 | $34,467.36 | $199,351 |
| 2019-03-06 | $0.0004362 | $0.0004690 | $0.0004297 | $0.0004564 | $36,268.74 | $196,009 |
| 2019-03-07 | $0.0004565 | $0.0004641 | $0.0004310 | $0.0004336 | $36,174.29 | $186,195 |
| 2019-03-08 | $0.0004615 | $0.0004662 | $0.0003955 | $0.0004444 | $58,781.92 | $190,847 |
| 2019-03-09 | $0.0004441 | $0.0004678 | $0.0003941 | $0.0004398 | $59,349.61 | $188,867 |
| 2019-03-10 | $0.0004602 | $0.0004670 | $0.0003971 | $0.0004498 | $64,359.76 | $193,170 |
| 2019-03-11 | $0.0004383 | $0.0004704 | $0.0004312 | $0.0004484 | $58,323.04 | $192,558 |
| 2019-03-12 | $0.0004489 | $0.0004670 | $0.0004283 | $0.0004449 | $65,412.35 | $191,044 |
| 2019-03-13 | $0.0004577 | $0.0004663 | $0.0004392 | $0.0004602 | $66,254.78 | $197,629 |
| 2019-03-14 | $0.0004601 | $0.0004653 | $0.0004406 | $0.0004430 | $48,928.83 | $190,257 |
| 2019-03-15 | $0.0004545 | $0.0004714 | $0.0004419 | $0.0004714 | $50,048.73 | $202,448 |
| 2019-03-16 | $0.0004674 | $0.0004850 | $0.0002887 | $0.0004328 | $48,687.16 | $185,869 |
| 2019-03-17 | $0.0004005 | $0.0004416 | $0.0003051 | $0.0003577 | $41,703.95 | $153,595 |
| 2019-03-18 | $0.0003580 | $0.0004183 | $0.0003293 | $0.0003422 | $39,352.21 | $146,948 |
| 2019-03-19 | $0.0003585 | $0.0004241 | $0.0003303 | $0.0003745 | $36,405.19 | $160,822 |
| 2019-03-20 | $0.0003992 | $0.0004845 | $0.0003646 | $0.0003913 | $43,536.77 | $168,015 |
| 2019-03-21 | $0.0003755 | $0.0004654 | $0.0003349 | $0.0003624 | $40,492.58 | $155,608 |
| 2019-03-22 | $0.0003657 | $0.0003747 | $0.0003452 | $0.0003698 | $40,592.35 | $158,790 |
| 2019-03-23 | $0.0003695 | $0.0003718 | $0.0003446 | $0.0003508 | $36,814.81 | $150,632 |
| 2019-03-24 | $0.0003504 | $0.0003584 | $0.0003443 | $0.0003493 | $37,001.13 | $149,979 |
| 2019-03-25 | $0.0003458 | $0.0003742 | $0.0003377 | $0.0003447 | $35,300.58 | $148,038 |
| 2019-03-26 | $0.0003444 | $0.0003540 | $0.0003383 | $0.0003501 | $37,783.38 | $150,331 |
| 2019-03-27 | $0.0003503 | $0.0003663 | $0.0003418 | $0.0003550 | $39,151.39 | $152,458 |
| 2019-03-28 | $0.0003550 | $0.0003684 | $0.0003485 | $0.0003576 | $48,302.83 | $153,547 |
| 2019-03-29 | $0.0003576 | $0.0003877 | $0.0003453 | $0.0003802 | $55,104.80 | $163,271 |
| 2019-03-30 | $0.0003794 | $0.0004467 | $0.0003753 | $0.0004224 | $46,768.63 | $181,401 |
| 2019-03-31 | $0.0004224 | $0.0004435 | $0.0003890 | $0.0004345 | $61,874.79 | $186,602 |