CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003226 | $0.0003241 | $0.0003226 | $0.0003230 | $0 | $138,688 |
| 2019-07-02 | $0.0003230 | $0.0003230 | $0.0003230 | $0.0003230 | $0 | $138,688 |
| 2019-07-03 | $0.0003230 | $0.0003230 | $0.0003230 | $0.0003230 | $0 | $138,688 |
| 2019-07-04 | $0.0003230 | $0.0003230 | $0.0003230 | $0.0003230 | $0 | $138,688 |
| 2019-07-05 | $0.0003230 | $0.0003230 | $0.0003230 | $0.0003230 | $0 | $138,688 |
| 2019-07-06 | $0.0003230 | $0.0003230 | $0.0003230 | $0.0003230 | $0 | $138,688 |
| 2019-07-07 | $0.0003230 | $0.0003230 | $0.0003230 | $0.0003230 | $0 | $138,688 |
| 2019-07-08 | $0.0003230 | $0.0003230 | $0.0003230 | $0.0003230 | $0 | $138,688 |
| 2019-07-09 | $0.0003230 | $0.0003230 | $0.0001370 | $0.0001419 | $64.16 | $60,952.84 |
| 2019-07-10 | $0.0001419 | $0.0001485 | $0.0001356 | $0.0001368 | $0 | $58,744.39 |
| 2019-07-11 | $0.0001368 | $0.0001368 | $0.0001368 | $0.0001368 | $0 | $58,744.39 |
| 2019-07-12 | $0.0001368 | $0.0001368 | $0.0001368 | $0.0001368 | $0 | $58,744.39 |
| 2019-07-13 | $0.0001368 | $0.0001368 | $0.0001368 | $0.0001368 | $0 | $58,744.39 |
| 2019-07-14 | $0.0001368 | $0.0001368 | $0.0001368 | $0.0001368 | $0 | $58,744.39 |
| 2019-07-15 | $0.0001368 | $0.0001368 | $0.00002434 | $0.00002616 | $80.81 | $11,233.06 |
| 2019-07-16 | $0.00002613 | $0.00002643 | $0.00002539 | $0.00002574 | $0 | $11,053.94 |
| 2019-07-17 | $0.00002574 | $0.00002989 | $0.00002574 | $0.00002904 | $24.91 | $12,469.02 |
| 2019-07-18 | $0.00002905 | $0.00002944 | $0.00002883 | $0.00002919 | $0 | $12,535.09 |
| 2019-07-19 | $0.00002919 | $0.00002919 | $0.00002919 | $0.00002919 | $0 | $12,535.09 |
| 2019-07-20 | $0.00002919 | $0.00002919 | $0.00002919 | $0.00002919 | $0 | $12,535.09 |
| 2019-07-21 | $0.00002919 | $0.00002919 | $0.00002919 | $0.00002919 | $0 | $12,535.09 |
| 2019-07-22 | $0.00002919 | $0.00002919 | $0.00002919 | $0.00002919 | $0 | $12,535.09 |
| 2019-07-23 | $0.00002919 | $0.00003266 | $0.00002919 | $0.00003164 | $22.54 | $13,587.63 |
| 2019-07-24 | $0.00003164 | $0.00003164 | $0.00003078 | $0.00003112 | $0 | $13,365.37 |
| 2019-07-25 | $0.00003112 | $0.00003112 | $0.00003112 | $0.00003112 | $0 | $13,365.37 |
| 2019-07-26 | $0.00003112 | $0.00003112 | $0.00003112 | $0.00003112 | $0 | $13,365.37 |
| 2019-07-27 | $0.00003112 | $0.00003112 | $0.00003112 | $0.00003112 | $0 | $13,365.37 |
| 2019-07-28 | $0.00003112 | $0.00003112 | $0.00003112 | $0.00003112 | $0 | $13,365.37 |
| 2019-07-29 | $0.00003112 | $0.00003112 | $0.00001042 | $0.00001048 | $0 | $4,498.50 |
| 2019-07-30 | $0.00001048 | $0.00001049 | $0.000009429 | $0.000009594 | $23.85 | $4,119.90 |
| 2019-07-31 | $0.000009591 | $0.000009706 | $0.000009591 | $0.000009686 | $0 | $4,159.34 |