CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0001264 | $0.0001394 | $0.0001263 | $0.0001390 | $0 | $59,673.04 |
| 2021-03-02 | $0.0001390 | $0.0001404 | $0.0001322 | $0.0001355 | $0 | $58,165.44 |
| 2021-03-03 | $0.0001355 | $0.0001471 | $0.0001352 | $0.0001415 | $0 | $60,782.70 |
| 2021-03-04 | $0.0001415 | $0.0001449 | $0.0001334 | $0.0001360 | $0 | $58,389.69 |
| 2021-03-05 | $0.0001360 | $0.0001383 | $0.0001303 | $0.0001370 | $0 | $58,840.09 |
| 2021-03-06 | $0.0001370 | $0.0001376 | $0.0001323 | $0.0001370 | $0 | $58,822.51 |
| 2021-03-07 | $0.0001370 | $0.0001439 | $0.0001370 | $0.0001434 | $0 | $61,594.84 |
| 2021-03-08 | $0.0001434 | $0.0001465 | $0.0001386 | $0.0001463 | $0 | $62,818.46 |
| 2021-03-09 | $0.0001463 | $0.0001535 | $0.0001456 | $0.0001535 | $0 | $65,903.24 |
| 2021-03-10 | $0.0001535 | $0.0001603 | $0.0001492 | $0.0001568 | $0 | $67,338.85 |
| 2021-03-11 | $0.0001568 | $0.0001627 | $0.0001526 | $0.0001618 | $0 | $69,459.58 |
| 2021-03-12 | $0.0001619 | $0.0001624 | $0.0001551 | $0.0001606 | $0 | $68,943.58 |
| 2021-03-13 | $0.0001605 | $0.0001727 | $0.0001574 | $0.0001715 | $0 | $73,640.11 |
| 2021-03-14 | $0.0001715 | $0.0001725 | $0.0001662 | $0.0001662 | $0 | $71,361.28 |
| 2021-03-15 | $0.0001661 | $0.0001695 | $0.0001551 | $0.0001565 | $0 | $67,220.70 |
| 2021-03-16 | $0.0001565 | $0.0001591 | $0.0001500 | $0.0001590 | $0 | $68,279.11 |
| 2021-03-17 | $0.0001591 | $0.0001650 | $0.0001527 | $0.0001648 | $0 | $70,756.99 |
| 2021-03-18 | $0.0001648 | $0.0001683 | $0.0001519 | $0.0001620 | $0 | $69,572.27 |
| 2021-03-19 | $0.0001620 | $0.0001666 | $0.0001586 | $0.0001633 | $0 | $70,141.90 |
| 2021-03-20 | $0.0001634 | $0.0001681 | $0.0001630 | $0.0001633 | $0 | $70,132.45 |
| 2021-03-21 | $0.0001633 | $0.0001646 | $0.0001568 | $0.0001610 | $0 | $69,156.99 |
| 2021-03-22 | $0.0001611 | $0.0001637 | $0.0001520 | $0.0001527 | $0 | $65,574.89 |
| 2021-03-23 | $0.0001527 | $0.0001568 | $0.0001497 | $0.0001533 | $0 | $65,847.45 |
| 2021-03-24 | $0.0001533 | $0.0001603 | $0.0001470 | $0.0001478 | $0 | $63,451.81 |
| 2021-03-25 | $0.0001478 | $0.0001495 | $0.0001424 | $0.0001448 | $0 | $62,174.75 |
| 2021-03-26 | $0.0001448 | $0.0001544 | $0.0001444 | $0.0001543 | $0 | $66,275.13 |
| 2021-03-27 | $0.0001544 | $0.0001584 | $0.0001519 | $0.0001568 | $0 | $67,311.63 |
| 2021-03-28 | $0.0001567 | $0.0001585 | $0.0001542 | $0.0001567 | $0 | $67,277.22 |
| 2021-03-29 | $0.0001567 | $0.0001634 | $0.0001544 | $0.0001617 | $0 | $69,437.00 |
| 2021-03-30 | $0.0001617 | $0.0001665 | $0.0001603 | $0.0001650 | $0 | $70,843.08 |
| 2021-03-31 | $0.0001650 | $0.0001678 | $0.0001616 | $0.0001650 | $0 | $70,842.28 |