CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.00004062 | $0.00004144 | $0.00004033 | $0.00004111 | $0 | $17,654.92 |
| 2021-01-02 | $0.00004112 | $0.00004642 | $0.00004073 | $0.00004491 | $0 | $19,287.51 |
| 2021-01-03 | $0.00004499 | $0.00004845 | $0.00004487 | $0.00004596 | $0 | $19,736.84 |
| 2021-01-04 | $0.00004584 | $0.00004682 | $0.00004021 | $0.00004476 | $0 | $19,219.26 |
| 2021-01-05 | $0.00004475 | $0.00004821 | $0.00004231 | $0.00004765 | $0 | $20,460.74 |
| 2021-01-06 | $0.00004758 | $0.00005163 | $0.00004692 | $0.00005163 | $0 | $22,172.13 |
| 2021-01-07 | $0.00005161 | $0.00005619 | $0.00005109 | $0.00005509 | $0 | $23,659.21 |
| 2021-01-08 | $0.00005512 | $0.00005872 | $0.00005157 | $0.00005715 | $0 | $24,541.69 |
| 2021-01-09 | $0.00005712 | $0.00006154 | $0.00001204 | $0.00001208 | $73.90 | $5,186.09 |
| 2021-01-10 | $0.00001208 | $0.00001243 | $0.00001080 | $0.00001151 | $0 | $4,943.70 |
| 2021-01-11 | $0.00001151 | $0.00001151 | $0.000009160 | $0.00001068 | $0 | $4,585.13 |
| 2021-01-12 | $0.00001066 | $0.00001097 | $0.000009810 | $0.00001016 | $0 | $4,364.85 |
| 2021-01-13 | $0.00001018 | $0.00001128 | $0.000009780 | $0.00001119 | $0 | $4,804.84 |
| 2021-01-14 | $0.00001119 | $0.00001199 | $0.00001106 | $0.00001176 | $0 | $5,048.62 |
| 2021-01-15 | $0.00001176 | $0.00001187 | $0.00001040 | $0.00001105 | $0 | $4,744.03 |
| 2021-01-16 | $0.00001105 | $0.00001136 | $0.00001069 | $0.00001086 | $0 | $4,664.48 |
| 2021-01-17 | $0.00001085 | $0.00001102 | $0.00001022 | $0.00001075 | $0 | $4,614.88 |
| 2021-01-18 | $0.00001073 | $0.00001119 | $0.00001047 | $0.00001102 | $0 | $4,731.20 |
| 2021-01-19 | $0.00001099 | $0.00001133 | $0.00001085 | $0.00001085 | $0 | $4,660.80 |
| 2021-01-20 | $0.00001082 | $0.00001091 | $0.00001007 | $0.00001069 | $0 | $4,589.15 |
| 2021-01-21 | $0.00001067 | $0.00001067 | $0.000009080 | $0.000009260 | $0 | $3,977.94 |
| 2021-01-22 | $0.000009250 | $0.00001014 | $0.000008690 | $0.000009880 | $0 | $4,243.62 |
| 2021-01-23 | $0.000009900 | $0.00001001 | $0.000009450 | $0.000009620 | $0 | $4,129.34 |
| 2021-01-24 | $0.000009620 | $0.000009880 | $0.000009330 | $0.000009690 | $0 | $4,162.90 |
| 2021-01-25 | $0.000009690 | $0.00001044 | $0.000009630 | $0.000009700 | $0 | $4,166.84 |
| 2021-01-26 | $0.000009710 | $0.000009840 | $0.000009310 | $0.000009780 | $0 | $4,199.80 |
| 2021-01-27 | $0.000009770 | $0.000009770 | $0.000008810 | $0.000009110 | $0 | $3,913.95 |
| 2021-01-28 | $0.000009130 | $0.00001016 | $0.000009010 | $0.00001004 | $0 | $4,310.54 |
| 2021-01-29 | $0.00001004 | $0.0001075 | $0.000009620 | $0.00009609 | $13.70 | $41,264.72 |
| 2021-01-30 | $0.00009609 | $0.00009754 | $0.00009223 | $0.00009592 | $0 | $41,192.08 |
| 2021-01-31 | $0.00009595 | $0.00009601 | $0.00009036 | $0.00009270 | $0 | $39,809.53 |