CFun CFUN
Xếp hạng #?
16:02:31 14/06/2021
CFun (CFUN)
Không theo dõi
Lịch sử giá CFun (CFUN) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.00009272 | $0.00009699 | $0.00009068 | $0.00009382 | $0 | $40,289.65 |
| 2021-02-02 | $0.00009392 | $0.0001005 | $0.00009377 | $0.00009943 | $0 | $42,698.42 |
| 2021-02-03 | $0.00009947 | $0.0001049 | $0.00009924 | $0.0001048 | $0 | $44,999.34 |
| 2021-02-04 | $0.0001049 | $0.0001081 | $0.0001017 | $0.0001034 | $0 | $44,412.75 |
| 2021-02-05 | $0.0001034 | $0.0001070 | $0.0001026 | $0.0001065 | $0 | $45,745.81 |
| 2021-02-06 | $0.0001067 | $0.0001144 | $0.0001067 | $0.0001099 | $0 | $47,173.69 |
| 2021-02-07 | $0.0001100 | $0.0001109 | $0.0001049 | $0.0001089 | $0 | $46,782.46 |
| 2021-02-08 | $0.0001089 | $0.0001292 | $0.0001066 | $0.0001292 | $0 | $55,496.51 |
| 2021-02-09 | $0.0001294 | $0.0001344 | $0.0001265 | $0.0001301 | $0 | $55,882.40 |
| 2021-02-10 | $0.0001302 | $0.0001320 | $0.0001230 | $0.0001258 | $0 | $54,019.62 |
| 2021-02-11 | $0.0001258 | $0.0001357 | $0.0001237 | $0.0001341 | $0 | $57,576.93 |
| 2021-02-12 | $0.0001342 | $0.0001365 | $0.0001300 | $0.0001331 | $0 | $57,139.80 |
| 2021-02-13 | $0.0001330 | $0.0001345 | $0.0001299 | $0.0001319 | $0 | $56,646.69 |
| 2021-02-14 | $0.0001319 | $0.0001386 | $0.0001319 | $0.0001364 | $0 | $58,588.84 |
| 2021-02-15 | $0.0001364 | $0.0001369 | $0.0001298 | $0.0001343 | $0 | $57,668.23 |
| 2021-02-16 | $0.0001342 | $0.0001410 | $0.0001322 | $0.0001379 | $0 | $59,202.89 |
| 2021-02-17 | $0.0001378 | $0.0001471 | $0.0001374 | $0.0001460 | $0 | $62,715.74 |
| 2021-02-18 | $0.0001460 | $0.0001469 | $0.0001428 | $0.0001448 | $0 | $62,159.29 |
| 2021-02-19 | $0.0001447 | $0.0001571 | $0.0001426 | $0.0001565 | $0 | $67,212.45 |
| 2021-02-20 | $0.0001565 | $0.0001610 | $0.0001530 | $0.0001571 | $0 | $67,456.45 |
| 2021-02-21 | $0.0001571 | $0.0001633 | $0.0001559 | $0.0001611 | $0 | $69,191.24 |
| 2021-02-22 | $0.0001611 | $0.0001611 | $0.0001371 | $0.0001518 | $0 | $65,196.74 |
| 2021-02-23 | $0.0001518 | $0.0001518 | $0.0001268 | $0.0001362 | $0 | $58,493.95 |
| 2021-02-24 | $0.0001367 | $0.0001436 | $0.0001322 | $0.0001390 | $0 | $59,697.31 |
| 2021-02-25 | $0.0001392 | $0.0001455 | $0.0001320 | $0.0001327 | $0 | $56,973.86 |
| 2021-02-26 | $0.0001320 | $0.0001354 | $0.0001245 | $0.0001296 | $0 | $55,633.67 |
| 2021-02-27 | $0.0001297 | $0.0001351 | $0.0001268 | $0.0001296 | $0 | $55,636.34 |
| 2021-02-28 | $0.0001294 | $0.0001308 | $0.0001211 | $0.0001263 | $0 | $54,228.67 |