The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0000003103 | $0.0000003793 | $0.0000003069 | $0.0000003089 | $8.72 | $0 |
| 2016-03-02 | $0.0000003090 | $0.0000004088 | $0.0000002374 | $0.0000002692 | $5.61 | $0 |
| 2016-03-03 | $0.0000002690 | $0.0000004020 | $0.0000001995 | $0.0000002658 | $7.05 | $0 |
| 2016-03-04 | $0.0000002657 | $0.0000004010 | $0.0000002319 | $0.0000002600 | $4.27 | $0 |
| 2016-03-05 | $0.0000002601 | $0.0000003821 | $0.0000002529 | $0.0000002872 | $13.92 | $0 |
| 2016-03-06 | $0.0000002872 | $0.0000004512 | $0.0000002863 | $0.0000003543 | $9.55 | $0 |
| 2016-03-07 | $0.0000003543 | $0.0000004508 | $0.0000002575 | $0.0000002614 | $25.49 | $0 |
| 2016-03-08 | $0.0000002617 | $0.0000003892 | $0.0000002581 | $0.0000002928 | $4.23 | $0 |
| 2016-03-09 | $0.0000002925 | $0.0000004597 | $0.0000002915 | $0.0000003279 | $7.62 | $0 |
| 2016-03-10 | $0.0000003277 | $0.0000003946 | $0.0000002926 | $0.0000003945 | $9.32 | $0 |
| 2016-03-11 | $0.0000003943 | $0.0000004406 | $0.0000003615 | $0.0000003723 | $5.54 | $0 |
| 2016-03-12 | $0.0000003730 | $0.0000004658 | $0.0000003303 | $0.0000003619 | $6.00 | $0 |
| 2016-03-13 | $0.0000003618 | $0.0000004983 | $0.0000003612 | $0.0000003968 | $4.24 | $0 |
| 2016-03-14 | $0.0000003970 | $0.0000005325 | $0.0000003621 | $0.0000003633 | $1.08 | $0 |
| 2016-03-15 | $0.0000003633 | $0.0000005289 | $0.0000003626 | $0.0000004628 | $23.96 | $0 |
| 2016-03-16 | $0.0000004629 | $0.0000008914 | $0.0000004284 | $0.0000006949 | $826.97 | $0 |
| 2016-03-17 | $0.0000006953 | $0.0000008912 | $0.0000006920 | $0.0000007276 | $12.15 | $0 |
| 2016-03-18 | $0.0000007275 | $0.0000007276 | $0.0000005996 | $0.0000006022 | $16.54 | $0 |
| 2016-03-19 | $0.0000006024 | $0.0000006662 | $0.0000006018 | $0.0000006356 | $13.13 | $0 |
| 2016-03-20 | $0.0000006363 | $0.0000008007 | $0.0000006356 | $0.0000006731 | $11.65 | $0 |
| 2016-03-21 | $0.0000006730 | $0.0000008336 | $0.0000006393 | $0.0000006401 | $3.90 | $0 |
| 2016-03-22 | $0.0000006400 | $0.0000008424 | $0.0000006396 | $0.0000006469 | $4.17 | $0 |
| 2016-03-23 | $0.0000006467 | $0.0000009762 | $0.0000006121 | $0.0000007134 | $66.17 | $0 |
| 2016-03-24 | $0.0000007139 | $0.0000007152 | $0.0000005468 | $0.0000006449 | $130.08 | $0 |
| 2016-03-25 | $0.0000006455 | $0.0000008413 | $0.0000006429 | $0.0000006458 | $12.56 | $0 |
| 2016-03-26 | $0.0000006455 | $0.0000008382 | $0.0000006448 | $0.0000006784 | $18.84 | $0 |
| 2016-03-27 | $0.0000006786 | $0.0000007109 | $0.0000006450 | $0.0000006607 | $15.57 | $0 |
| 2016-03-28 | $0.0000006605 | $0.0000008172 | $0.0000006246 | $0.0000006854 | $33.88 | $0 |
| 2016-03-29 | $0.0000006849 | $0.0000007064 | $0.0000006393 | $0.0000006452 | $17.82 | $0 |
| 2016-03-30 | $0.0000006453 | $0.0000007092 | $0.0000006406 | $0.0000006438 | $16.84 | $0 |
| 2016-03-31 | $0.0000006450 | $0.0000007461 | $0.0000006444 | $0.0000006514 | $24.63 | $0 |