Market Cap:

CFun CFun (CFUN)

0.001777 USD (-4.81%)
0.00000027 BTC (-3.95%)
0.00046588 QTUM (-1.88%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
763,191 USD
114 BTC
200,061 QTUM
Volume (24h)
28,784 USD
4.29 BTC
7,545 QTUM
Circulating Supply
429,429,737 CFUN
Total Supply
900,000,000 CFUN

Historical data for CFun

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.001862 0.001996 0.001713 0.001901 31,642 799,718
Sep 20, 2018 0.001872 0.001955 0.001643 0.001868 35,276 803,981
Sep 19, 2018 0.001925 0.001942 0.001793 0.001903 32,993 826,571
Sep 18, 2018 0.001918 0.001943 0.001774 0.001936 32,147 823,465
Sep 17, 2018 0.002123 0.002140 0.001907 0.001917 20,648 911,652
Sep 16, 2018 0.002048 0.002195 0.001788 0.002118 41,067 879,340
Sep 15, 2018 0.002077 0.002221 0.001963 0.002048 40,888 891,982
Sep 14, 2018 0.002442 0.002442 0.002004 0.002197 37,713 1,048,458
Sep 13, 2018 0.002347 0.002446 0.002125 0.002443 41,249 1,007,694
Sep 12, 2018 0.001901 0.002978 0.001874 0.002230 55,101 816,511
Sep 11, 2018 0.002311 0.002990 0.000625 0.001933 35,072 992,260
Sep 10, 2018 0.002335 0.002431 0.002294 0.002307 47,017 1,002,767
Sep 09, 2018 0.002283 0.002483 0.002259 0.002336 53,532 980,555
Sep 08, 2018 0.002480 0.002532 0.002200 0.002278 35,018 1,064,794
Sep 07, 2018 0.002562 0.002587 0.002376 0.002476 53,866 1,100,348
Sep 06, 2018 0.002552 0.003562 0.002248 0.002565 52,520 1,095,807
Sep 05, 2018 0.002944 0.003025 0.002547 0.002547 38,469 1,264,218
Sep 04, 2018 0.002980 0.003179 0.002899 0.002942 55,694 1,279,547
Sep 03, 2018 0.002988 0.003046 0.002808 0.002980 35,813 1,283,210
Sep 02, 2018 0.002805 0.003001 0.002784 0.002989 3,812 1,204,708
Sep 01, 2018 0.002746 0.002900 0.002744 0.002804 53,811 1,179,089
Aug 31, 2018 0.002728 0.002870 0.002697 0.002749 31,734 1,171,603
Aug 30, 2018 0.002677 0.003312 0.002465 0.002726 59,688 1,149,575
Aug 29, 2018 0.003404 0.003467 0.002660 0.002676 49,148 1,461,717
Aug 28, 2018 0.003236 0.003414 0.002687 0.003401 89,189 1,389,606
Aug 27, 2018 0.003426 0.003826 0.002755 0.003242 44,464 1,471,257
Aug 26, 2018 0.003178 0.003488 0.003044 0.003428 70,168 1,364,849
Aug 25, 2018 0.003684 0.003802 0.003075 0.003172 55,713 1,582,106
Aug 24, 2018 0.003532 0.003701 0.003505 0.003691 58,746 1,516,928
* Earliest data in range (UTC time)
** Latest data in range (UTC time)