The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0000009750 | $0.000001573 | $0.0000008633 | $0.000001507 | $12.52 | $61,636.49 |
| 2016-08-02 | $0.000001510 | $0.000001819 | $0.000001056 | $0.000001092 | $20.49 | $44,669.79 |
| 2016-08-03 | $0.000001092 | $0.000001719 | $0.000001006 | $0.000001711 | $10.60 | $70,000.54 |
| 2016-08-04 | $0.000001708 | $0.000001907 | $0.000001075 | $0.000001312 | $12.67 | $53,681.56 |
| 2016-08-05 | $0.000001310 | $0.000001908 | $0.000001298 | $0.000001864 | $12.66 | $76,300.92 |
| 2016-08-06 | $0.000001860 | $0.000002036 | $0.000001340 | $0.000002030 | $33.91 | $83,101.96 |
| 2016-08-07 | $0.000002030 | $0.000002124 | $0.000001500 | $0.000002117 | $24.38 | $86,642.54 |
| 2016-08-08 | $0.000002114 | $0.000002114 | $0.000001883 | $0.000002082 | $15.58 | $85,217.34 |
| 2016-08-09 | $0.000002081 | $0.000002152 | $0.000001871 | $0.000001880 | $45.36 | $76,945.61 |
| 2016-08-10 | $0.000001881 | $0.000002311 | $0.000001871 | $0.000002271 | $28.10 | $92,948.02 |
| 2016-08-11 | $0.000002268 | $0.000002473 | $0.000001851 | $0.000002470 | $71.41 | $101,102 |
| 2016-08-12 | $0.000002467 | $0.000004107 | $0.000002245 | $0.000004043 | $1,138.71 | $165,512 |
| 2016-08-13 | $0.000004042 | $0.000004468 | $0.000001705 | $0.000004346 | $116.22 | $177,922 |
| 2016-08-14 | $0.000004347 | $0.000004424 | $0.000004264 | $0.000004344 | $7.93 | $177,836 |
| 2016-08-15 | $0.000004341 | $0.000004416 | $0.000004231 | $0.000004257 | $6.71 | $174,274 |
| 2016-08-16 | $0.000004266 | $0.000004341 | $0.000001936 | $0.000003638 | $22.62 | $148,942 |
| 2016-08-17 | $0.000003645 | $0.000004329 | $0.000003622 | $0.000004319 | $14.13 | $176,860 |
| 2016-08-18 | $0.000004323 | $0.000004370 | $0.000003785 | $0.000003787 | $71.12 | $155,086 |
| 2016-08-19 | $0.000003791 | $0.000004888 | $0.000003781 | $0.000004866 | $76.84 | $199,232 |
| 2016-08-20 | $0.000004871 | $0.000005941 | $0.000003888 | $0.000005423 | $104.07 | $222,116 |
| 2016-08-21 | $0.000004560 | $0.00001085 | $0.000004556 | $0.00001085 | $367.85 | $444,211 |
| 2016-08-22 | $0.00001085 | $0.00001136 | $0.000004434 | $0.000007997 | $254.29 | $327,724 |
| 2016-08-23 | $0.000008013 | $0.00001193 | $0.000004010 | $0.000004010 | $447.02 | $164,373 |
| 2016-08-24 | $0.000004008 | $0.00001044 | $0.000003930 | $0.00001014 | $967.82 | $415,569 |
| 2016-08-25 | $0.00001014 | $0.00001018 | $0.000003778 | $0.000005334 | $197.04 | $218,699 |
| 2016-08-26 | $0.000005333 | $0.000005775 | $0.000003074 | $0.000005713 | $716.16 | $234,352 |
| 2016-08-27 | $0.000005711 | $0.000005728 | $0.000005553 | $0.000005580 | $0.002153 | $228,905 |
| 2016-08-28 | $0.000002990 | $0.000004501 | $0.000002987 | $0.000003817 | $60.33 | $156,584 |
| 2016-08-29 | $0.000003815 | $0.000006628 | $0.000002952 | $0.000002978 | $14.63 | $122,175 |
| 2016-08-30 | $0.000002984 | $0.000003697 | $0.000002850 | $0.000003690 | $0.01203 | $151,387 |
| 2016-08-31 | $0.000003692 | $0.000005988 | $0.000003126 | $0.000003140 | $14.37 | $128,841 |