The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0000006949 | $0.0000008557 | $0.0000006922 | $0.0000007039 | $10.11 | $0 |
| 2016-05-02 | $0.0000007046 | $0.0000007563 | $0.0000006923 | $0.0000006992 | $9.71 | $0 |
| 2016-05-03 | $0.0000006996 | $0.0000007497 | $0.0000006734 | $0.0000006733 | $3.56 | $0 |
| 2016-05-04 | $0.0000006735 | $0.0000007182 | $0.0000006716 | $0.0000006744 | $11.87 | $0 |
| 2016-05-05 | $0.0000006735 | $0.0000007093 | $0.0000006672 | $0.0000006684 | $4.78 | $0 |
| 2016-05-06 | $0.0000006689 | $0.000002205 | $0.0000006671 | $0.0000006879 | $34.91 | $0 |
| 2016-05-07 | $0.0000006875 | $0.000001576 | $0.0000006580 | $0.0000007116 | $11.70 | $0 |
| 2016-05-08 | $0.0000007085 | $0.0000009466 | $0.0000003921 | $0.0000009057 | $11.29 | $0 |
| 2016-05-09 | $0.0000009056 | $0.0000009057 | $0.0000007022 | $0.0000007301 | $8.37 | $0 |
| 2016-05-10 | $0.0000007304 | $0.0000007891 | $0.0000006457 | $0.0000006492 | $8.62 | $0 |
| 2016-05-11 | $0.0000006494 | $0.0000007782 | $0.0000006485 | $0.0000006599 | $5.64 | $0 |
| 2016-05-12 | $0.0000006598 | $0.0000007714 | $0.0000006454 | $0.0000006556 | $4.99 | $0 |
| 2016-05-13 | $0.0000006553 | $0.0000007527 | $0.0000006509 | $0.0000006673 | $7.61 | $0 |
| 2016-05-14 | $0.0000006676 | $0.0000007635 | $0.0000006664 | $0.0000006817 | $7.30 | $0 |
| 2016-05-15 | $0.0000006823 | $0.0000007744 | $0.0000006387 | $0.0000006500 | $4.14 | $0 |
| 2016-05-16 | $0.0000006500 | $0.0000006660 | $0.0000006367 | $0.0000006410 | $12.37 | $0 |
| 2016-05-17 | $0.0000006405 | $0.0000006456 | $0.0000006359 | $0.0000006373 | $4.44 | $0 |
| 2016-05-18 | $0.0000006367 | $0.0000006469 | $0.0000006360 | $0.0000006405 | $5.39 | $0 |
| 2016-05-19 | $0.0000006403 | $0.0000007508 | $0.0000005750 | $0.0000005750 | $6.67 | $0 |
| 2016-05-20 | $0.0000005737 | $0.0000005878 | $0.0000005727 | $0.0000005821 | $6.27 | $0 |
| 2016-05-21 | $0.0000005825 | $0.0000006232 | $0.0000005818 | $0.0000005931 | $8.11 | $0 |
| 2016-05-22 | $0.0000005934 | $0.0000005980 | $0.0000005502 | $0.0000005501 | $10.15 | $0 |
| 2016-05-23 | $0.0000005492 | $0.0000006333 | $0.0000005459 | $0.0000005555 | $0.5553 | $0 |
| 2016-05-24 | $0.0000005549 | $0.0000006339 | $0.0000005541 | $0.0000005927 | $3.67 | $0 |
| 2016-05-25 | $0.0000005926 | $0.0000006068 | $0.0000005604 | $0.0000005663 | $7.84 | $0 |
| 2016-05-26 | $0.0000005663 | $0.0000006565 | $0.0000005638 | $0.0000006531 | $5.26 | $0 |
| 2016-05-27 | $0.0000006543 | $0.0000006904 | $0.0000005722 | $0.0000006301 | $5.79 | $0 |
| 2016-05-28 | $0.0000006315 | $0.0000007631 | $0.0000006309 | $0.0000007521 | $11.96 | $0 |
| 2016-05-29 | $0.0000007501 | $0.0000008984 | $0.0000005954 | $0.0000005992 | $18.04 | $0 |
| 2016-05-30 | $0.0000006022 | $0.0000008890 | $0.0000005961 | $0.0000006072 | $4.07 | $0 |
| 2016-05-31 | $0.0000006093 | $0.0000006174 | $0.0000005986 | $0.0000006045 | $8.71 | $0 |