CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003102 | $0.0003237 | $0.0002518 | $0.0003132 | $19,916.94 | $134,488 |
| 2019-05-02 | $0.0003133 | $0.0003211 | $0.0002535 | $0.0002752 | $15,045.73 | $118,190 |
| 2019-05-03 | $0.0002752 | $0.0003284 | $0.0002642 | $0.0003059 | $14,965.81 | $131,348 |
| 2019-05-04 | $0.0003059 | $0.0003341 | $0.0002944 | $0.0003267 | $20,565.60 | $140,292 |
| 2019-05-05 | $0.0003266 | $0.0003266 | $0.0002680 | $0.0003065 | $20,388.69 | $131,638 |
| 2019-05-06 | $0.0003179 | $0.0003232 | $0.0002657 | $0.0003158 | $24,148.91 | $135,623 |
| 2019-05-07 | $0.0003157 | $0.0003285 | $0.0002698 | $0.0002861 | $18,755.62 | $122,876 |
| 2019-05-08 | $0.0002858 | $0.0003328 | $0.0002782 | $0.0003108 | $7,272.77 | $133,487 |
| 2019-05-09 | $0.0003108 | $0.0003353 | $0.0002841 | $0.0002962 | $5,020.86 | $127,179 |
| 2019-05-10 | $0.0002960 | $0.0003338 | $0.0002848 | $0.0003057 | $5,522.77 | $131,271 |
| 2019-05-11 | $0.0003058 | $0.0003451 | $0.0002994 | $0.0003382 | $6,715.77 | $145,244 |
| 2019-05-12 | $0.0003385 | $0.0005484 | $0.00008768 | $0.0002718 | $6,801.89 | $116,737 |
| 2019-05-13 | $0.0002718 | $0.0006244 | $0.0001678 | $0.0003905 | $9,296.47 | $167,689 |
| 2019-05-14 | $0.0003907 | $0.0006380 | $0.0002299 | $0.0003592 | $9,158.33 | $154,240 |
| 2019-05-15 | $0.0003590 | $0.0006199 | $0.0002404 | $0.0004937 | $2,632.81 | $212,014 |
| 2019-05-16 | $0.0004933 | $0.0005469 | $0.0002397 | $0.0004571 | $10,445.58 | $196,284 |
| 2019-05-17 | $0.0004569 | $0.0004920 | $0.0002132 | $0.0003074 | $8,344.74 | $132,016 |
| 2019-05-18 | $0.0003074 | $0.0004559 | $0.0002209 | $0.0003042 | $8,104.62 | $130,652 |
| 2019-05-19 | $0.0004348 | $0.0005038 | $0.0002384 | $0.0003442 | $7,858.47 | $147,818 |
| 2019-05-20 | $0.0003443 | $0.0004933 | $0.0002351 | $0.0004307 | $9,213.79 | $184,974 |
| 2019-05-21 | $0.0004305 | $0.0006330 | $0.0002678 | $0.0003179 | $6,426.31 | $136,535 |
| 2019-05-22 | $0.0003179 | $0.0006360 | $0.0002615 | $0.0002836 | $6,985.08 | $121,767 |
| 2019-05-23 | $0.0002832 | $0.0006240 | $0.0002592 | $0.0004567 | $7,895.15 | $196,117 |
| 2019-05-24 | $0.0003387 | $0.0006513 | $0.0002741 | $0.0006391 | $0 | $274,429 |
| 2019-05-25 | $0.0006391 | $0.0006443 | $0.0002720 | $0.0003943 | $5,084.43 | $169,310 |
| 2019-05-26 | $0.0003943 | $0.0006403 | $0.0002708 | $0.0003038 | $3,764.11 | $130,455 |
| 2019-05-27 | $0.0003039 | $0.0007088 | $0.0002954 | $0.0003345 | $4,826.68 | $143,642 |
| 2019-05-28 | $0.0003343 | $0.0006954 | $0.0003019 | $0.0003229 | $3,222.98 | $138,646 |
| 2019-05-29 | $0.0003228 | $0.0006951 | $0.0002964 | $0.0004330 | $4,704.09 | $185,942 |
| 2019-05-30 | $0.0004330 | $0.0007211 | $0.0003194 | $0.0004225 | $4,377.67 | $181,415 |
| 2019-05-31 | $0.0004225 | $0.0006696 | $0.0003130 | $0.0003936 | $4,935.03 | $169,044 |