The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0000003263 | $0.0000003626 | $0.0000003062 | $0.0000003091 | $21.78 | $0 |
| 2015-12-02 | $0.0000003087 | $0.0000003706 | $0.0000003050 | $0.0000003342 | $27.33 | $0 |
| 2015-12-03 | $0.0000003346 | $0.0000003725 | $0.0000003337 | $0.0000003377 | $2.50 | $0 |
| 2015-12-04 | $0.0000003382 | $0.0000003387 | $0.0000002675 | $0.0000002689 | $54.23 | $0 |
| 2015-12-05 | $0.0000002695 | $0.0000003141 | $0.0000002696 | $0.0000002818 | $6.70 | $0 |
| 2015-12-06 | $0.0000002820 | $0.0000003569 | $0.0000002820 | $0.0000003125 | $12.56 | $0 |
| 2015-12-07 | $0.0000003107 | $0.0000003323 | $0.0000003102 | $0.0000003280 | $11.39 | $0 |
| 2015-12-08 | $0.0000003282 | $0.0000003318 | $0.0000003191 | $0.0000003318 | $9.58 | $0 |
| 2015-12-09 | $0.0000003314 | $0.0000003689 | $0.0000003247 | $0.0000003302 | $3.23 | $0 |
| 2015-12-10 | $0.0000003302 | $0.0000004386 | $0.0000002891 | $0.0000003663 | $86.86 | $0 |
| 2015-12-11 | $0.0000003672 | $0.0000004408 | $0.0000003671 | $0.0000003836 | $5.96 | $0 |
| 2015-12-12 | $0.0000003842 | $0.0000004237 | $0.0000003502 | $0.0000003606 | $6.26 | $0 |
| 2015-12-13 | $0.0000003596 | $0.0000003965 | $0.0000003212 | $0.0000003264 | $18.30 | $0 |
| 2015-12-14 | $0.0000003273 | $0.0000003305 | $0.0000003240 | $0.0000003253 | $8.69 | $0 |
| 2015-12-15 | $0.0000003256 | $0.0000003455 | $0.0000003251 | $0.0000003450 | $5.57 | $0 |
| 2015-12-16 | $0.0000003455 | $0.0000003455 | $0.0000003310 | $0.0000003329 | $2.46 | $0 |
| 2015-12-17 | $0.0000003333 | $0.0000003412 | $0.0000003311 | $0.0000003366 | $8.66 | $0 |
| 2015-12-18 | $0.0000003376 | $0.0000004123 | $0.0000002988 | $0.0000003381 | $68.01 | $0 |
| 2015-12-19 | $0.0000003388 | $0.0000003399 | $0.0000002965 | $0.0000003348 | $21.57 | $0 |
| 2015-12-20 | $0.0000003366 | $0.0000003371 | $0.0000003134 | $0.0000003182 | $5.09 | $0 |
| 2015-12-21 | $0.0000003191 | $0.0000003192 | $0.0000002743 | $0.0000003112 | $25.43 | $0 |
| 2015-12-22 | $0.0000003112 | $0.0000003130 | $0.0000003060 | $0.0000003077 | $3.28 | $0 |
| 2015-12-23 | $0.0000003089 | $0.0000003233 | $0.0000003088 | $0.0000003220 | $2.19 | $0 |
| 2015-12-24 | $0.0000003231 | $0.0000006944 | $0.0000002899 | $0.0000006923 | $597.38 | $0 |
| 2015-12-25 | $0.0000006932 | $0.0000006992 | $0.0000003966 | $0.0000004349 | $25.37 | $0 |
| 2015-12-26 | $0.0000004369 | $0.0000004374 | $0.0000003724 | $0.0000003766 | $9.36 | $0 |
| 2015-12-27 | $0.0000003762 | $0.0000003763 | $0.0000003411 | $0.0000003479 | $8.57 | $0 |
| 2015-12-28 | $0.0000003477 | $0.0000006285 | $0.0000003473 | $0.0000004505 | $23.55 | $0 |
| 2015-12-29 | $0.0000004511 | $0.0000004572 | $0.0000004467 | $0.0000004550 | $0.08946 | $0 |
| 2015-12-30 | $0.0000004565 | $0.0000004566 | $0.0000004143 | $0.0000004150 | $7.92 | $0 |
| 2015-12-31 | $0.0000004151 | $0.0000004197 | $0.0000004097 | $0.0000004176 | $0.9952 | $0 |