CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004343 | $0.0004485 | $0.0003886 | $0.0004066 | $41,873.96 | $174,624 |
| 2019-04-02 | $0.0004153 | $0.0005265 | $0.0004064 | $0.0005262 | $47,591.21 | $225,971 |
| 2019-04-03 | $0.0005265 | $0.0005882 | $0.0004809 | $0.0005560 | $39,823.36 | $238,770 |
| 2019-04-04 | $0.0004818 | $0.0005715 | $0.0004164 | $0.0004619 | $40,176.46 | $198,339 |
| 2019-04-05 | $0.0004618 | $0.0005552 | $0.0004531 | $0.0004734 | $40,652.28 | $203,292 |
| 2019-04-06 | $0.0004735 | $0.0005799 | $0.0004555 | $0.0005307 | $42,222.07 | $227,886 |
| 2019-04-07 | $0.0004998 | $0.0005876 | $0.0004649 | $0.0005245 | $46,470.46 | $225,237 |
| 2019-04-08 | $0.0005246 | $0.0005957 | $0.0004735 | $0.0005545 | $39,710.54 | $238,106 |
| 2019-04-09 | $0.0005545 | $0.0005838 | $0.0004739 | $0.0005195 | $40,979.72 | $223,086 |
| 2019-04-10 | $0.0005505 | $0.0005573 | $0.00006281 | $0.0003082 | $31,103.93 | $132,343 |
| 2019-04-11 | $0.0003083 | $0.0004196 | $0.0001408 | $0.0003134 | $23,674.96 | $134,567 |
| 2019-04-12 | $0.0003133 | $0.0003383 | $0.0001053 | $0.0001728 | $12,341.31 | $74,186.11 |
| 2019-04-13 | $0.0001727 | $0.0002947 | $0.0001470 | $0.0002089 | $12,234.23 | $89,691.86 |
| 2019-04-14 | $0.0002089 | $0.0002939 | $0.0001778 | $0.0002268 | $13,232.44 | $97,391.26 |
| 2019-04-15 | $0.0002268 | $0.0003296 | $0.0002111 | $0.0002877 | $16,938.10 | $123,567 |
| 2019-04-16 | $0.0002726 | $0.0003124 | $0.0001922 | $0.0002609 | $13,010.16 | $112,052 |
| 2019-04-17 | $0.0002608 | $0.0003102 | $0.0001983 | $0.0002144 | $12,270.56 | $92,085.54 |
| 2019-04-18 | $0.0002144 | $0.0002893 | $0.0002042 | $0.0002166 | $13,234.65 | $93,029.61 |
| 2019-04-19 | $0.0002166 | $0.0002481 | $0.0001985 | $0.0002379 | $13,435.48 | $102,154 |
| 2019-04-20 | $0.0002379 | $0.0002821 | $0.0001758 | $0.0002286 | $11,403.08 | $98,146.21 |
| 2019-04-21 | $0.0002340 | $0.0002560 | $0.0002076 | $0.0002488 | $13,699.32 | $106,828 |
| 2019-04-22 | $0.0002381 | $0.0003389 | $0.0002207 | $0.0002742 | $24,718.24 | $117,730 |
| 2019-04-23 | $0.0002742 | $0.0003493 | $0.0002330 | $0.0003161 | $26,740.33 | $135,727 |
| 2019-04-24 | $0.0003161 | $0.0003434 | $0.0002426 | $0.0002830 | $25,765.74 | $121,520 |
| 2019-04-25 | $0.0002830 | $0.0003274 | $0.0002532 | $0.0002746 | $15,377.20 | $117,918 |
| 2019-04-26 | $0.0002859 | $0.0003640 | $0.0002561 | $0.0003208 | $18,005.06 | $137,765 |
| 2019-04-27 | $0.0003210 | $0.0003579 | $0.0002461 | $0.0002631 | $14,963.42 | $112,968 |
| 2019-04-28 | $0.0002630 | $0.0003319 | $0.0002585 | $0.0002690 | $14,528.44 | $115,505 |
| 2019-04-29 | $0.0002691 | $0.0003278 | $0.0002608 | $0.0002830 | $14,939.24 | $121,547 |
| 2019-04-30 | $0.0002831 | $0.0003211 | $0.0002611 | $0.0003102 | $17,957.43 | $133,222 |