The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0000006491 | $0.0000006830 | $0.0000005832 | $0.0000005831 | $22.87 | $0 |
| 2016-04-02 | $0.0000005842 | $0.0000006525 | $0.0000005841 | $0.0000005871 | $6.16 | $0 |
| 2016-04-03 | $0.0000005870 | $0.0000007838 | $0.0000005844 | $0.0000007830 | $6.74 | $0 |
| 2016-04-04 | $0.0000007827 | $0.0000007839 | $0.0000005807 | $0.0000005851 | $22.14 | $0 |
| 2016-04-05 | $0.0000005842 | $0.0000006187 | $0.0000005513 | $0.0000005852 | $14.67 | $0 |
| 2016-04-06 | $0.0000005865 | $0.0000007491 | $0.0000005857 | $0.0000006837 | $17.16 | $0 |
| 2016-04-07 | $0.0000006839 | $0.0000009080 | $0.0000006778 | $0.0000007139 | $33.34 | $0 |
| 2016-04-08 | $0.0000007132 | $0.0000009762 | $0.0000006762 | $0.0000006762 | $30.09 | $0 |
| 2016-04-09 | $0.0000006770 | $0.0000008377 | $0.0000006396 | $0.0000006432 | $3.97 | $0 |
| 2016-04-10 | $0.0000006443 | $0.000001067 | $0.0000006434 | $0.0000007422 | $26.29 | $0 |
| 2016-04-11 | $0.0000007423 | $0.0000009364 | $0.0000007410 | $0.0000008428 | $10.60 | $0 |
| 2016-04-12 | $0.0000008424 | $0.000001144 | $0.0000008402 | $0.0000008469 | $31.91 | $0 |
| 2016-04-13 | $0.0000008483 | $0.000001111 | $0.0000008417 | $0.000001101 | $2.79 | $0 |
| 2016-04-14 | $0.000001104 | $0.000001169 | $0.0000008408 | $0.0000008422 | $28.66 | $0 |
| 2016-04-15 | $0.0000008432 | $0.000001182 | $0.0000008428 | $0.0000008524 | $12.90 | $0 |
| 2016-04-16 | $0.0000008527 | $0.000001186 | $0.0000008497 | $0.000001179 | $18.98 | $0 |
| 2016-04-17 | $0.000001181 | $0.000001181 | $0.0000008473 | $0.0000008795 | $12.59 | $0 |
| 2016-04-18 | $0.0000008803 | $0.000001271 | $0.0000008790 | $0.0000009073 | $31.25 | $0 |
| 2016-04-19 | $0.0000009096 | $0.000001300 | $0.0000009079 | $0.0000009198 | $18.80 | $0 |
| 2016-04-20 | $0.0000009216 | $0.0000009217 | $0.0000004578 | $0.0000005901 | $358.17 | $0 |
| 2016-04-21 | $0.0000005905 | $0.0000006685 | $0.0000005892 | $0.0000006023 | $6.66 | $0 |
| 2016-04-22 | $0.0000006024 | $0.0000006027 | $0.0000005952 | $0.0000005974 | $0.9907 | $0 |
| 2016-04-23 | $0.0000005977 | $0.0000008313 | $0.0000005951 | $0.0000006002 | $4.04 | $0 |
| 2016-04-24 | $0.0000006023 | $0.000001021 | $0.0000006023 | $0.000001017 | $21.71 | $0 |
| 2016-04-25 | $0.000001014 | $0.000001049 | $0.0000006505 | $0.0000007623 | $11.26 | $0 |
| 2016-04-26 | $0.0000007591 | $0.0000009618 | $0.0000007573 | $0.0000008496 | $17.90 | $0 |
| 2016-04-27 | $0.0000008906 | $0.000001046 | $0.0000008125 | $0.0000008168 | $12.98 | $0 |
| 2016-04-28 | $0.0000008145 | $0.0000008462 | $0.0000007444 | $0.0000007577 | $8.66 | $0 |
| 2016-04-29 | $0.0000007584 | $0.0000009530 | $0.0000007175 | $0.0000007245 | $9.16 | $0 |
| 2016-04-30 | $0.0000007245 | $0.0000009156 | $0.0000006923 | $0.0000006953 | $8.66 | $0 |