CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003936 | $0.0006836 | $0.0003236 | $0.0003335 | $4,305.08 | $143,234 |
| 2019-06-02 | $0.0003335 | $0.0004892 | $0.0003252 | $0.0003666 | $2,833.71 | $157,412 |
| 2019-06-03 | $0.0003666 | $0.0004873 | $0.0003458 | $0.0003923 | $4,163.07 | $168,461 |
| 2019-06-04 | $0.0003918 | $0.0004473 | $0.0003087 | $0.0003151 | $3,241.26 | $135,305 |
| 2019-06-05 | $0.0003151 | $0.0003857 | $0.00007402 | $0.0002181 | $2,933.77 | $93,661.21 |
| 2019-06-06 | $0.0002181 | $0.0004413 | $0.0001020 | $0.0004057 | $2,873.53 | $174,230 |
| 2019-06-07 | $0.0004057 | $0.0004221 | $0.0001869 | $0.0002804 | $12,113.72 | $120,424 |
| 2019-06-08 | $0.0002804 | $0.0003781 | $0.0001670 | $0.0003328 | $13,707.57 | $142,897 |
| 2019-06-09 | $0.0003328 | $0.0003731 | $0.0002441 | $0.0003372 | $12,749.78 | $144,817 |
| 2019-06-10 | $0.0002752 | $0.0003741 | $0.0002466 | $0.0002957 | $12,105.66 | $126,977 |
| 2019-06-11 | $0.0002960 | $0.0003748 | $0.0002794 | $0.0003159 | $12,960.87 | $135,672 |
| 2019-06-12 | $0.0003324 | $0.0003605 | $0.0002748 | $0.0003168 | $11,920.62 | $136,056 |
| 2019-06-13 | $0.0003171 | $0.0003589 | $0.0002913 | $0.0003452 | $12,675.30 | $148,252 |
| 2019-06-14 | $0.0003455 | $0.0003735 | $0.0001722 | $0.0003123 | $10,481.43 | $134,100 |
| 2019-06-15 | $0.0003124 | $0.0003552 | $0.0001981 | $0.0002473 | $9,971.38 | $106,209 |
| 2019-06-16 | $0.0002473 | $0.0003061 | $0.0002036 | $0.0002604 | $11,446.85 | $111,814 |
| 2019-06-17 | $0.0002606 | $0.0002710 | $0.0001028 | $0.0001306 | $4,596.57 | $56,100.79 |
| 2019-06-18 | $0.0001306 | $0.0002703 | $0.0001306 | $0.0001994 | $8,805.97 | $85,615.23 |
| 2019-06-19 | $0.0001995 | $0.0002475 | $0.0001463 | $0.0002040 | $7,789.18 | $87,586.64 |
| 2019-06-20 | $0.0002039 | $0.0002298 | $0.0001567 | $0.0001998 | $7,133.69 | $85,780.49 |
| 2019-06-21 | $0.0001999 | $0.0002386 | $0.0001622 | $0.0001824 | $6,944.18 | $78,310.09 |
| 2019-06-22 | $0.0001829 | $0.0002346 | $0.0001271 | $0.0001498 | $5,606.78 | $64,319.73 |
| 2019-06-23 | $0.0001498 | $0.0002323 | $0.0001286 | $0.0002278 | $9,803.04 | $97,810.76 |
| 2019-06-24 | $0.0002278 | $0.0002602 | $0.0001281 | $0.0002202 | $6,468.96 | $94,563.72 |
| 2019-06-25 | $0.0002202 | $0.0002595 | $0.0001664 | $0.0002594 | $500.96 | $111,384 |
| 2019-06-26 | $0.0002594 | $0.0003863 | $0.0002423 | $0.0002599 | $0 | $111,599 |
| 2019-06-27 | $0.0002599 | $0.0002660 | $0.0002087 | $0.0002232 | $0 | $95,841.76 |
| 2019-06-28 | $0.0002232 | $0.0003726 | $0.0002170 | $0.0003716 | $0 | $159,566 |
| 2019-06-29 | $0.0003719 | $0.0003719 | $0.0001490 | $0.0001551 | $13.79 | $66,616.86 |
| 2019-06-30 | $0.0001550 | $0.0003639 | $0.0001545 | $0.0003226 | $0 | $138,527 |