The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.000003138 | $0.000004822 | $0.000003138 | $0.000003978 | $33.09 | $163,245 |
| 2016-09-02 | $0.000003982 | $0.000005249 | $0.000002861 | $0.000005240 | $588.19 | $215,048 |
| 2016-09-03 | $0.000005243 | $0.000005245 | $0.000003379 | $0.000003383 | $0.1899 | $138,853 |
| 2016-09-04 | $0.000003387 | $0.000005576 | $0.000003376 | $0.000003573 | $5.41 | $146,635 |
| 2016-09-05 | $0.000003579 | $0.000005465 | $0.000003569 | $0.000005412 | $3.13 | $222,107 |
| 2016-09-06 | $0.000005419 | $0.000005573 | $0.000003353 | $0.000004914 | $52.91 | $201,754 |
| 2016-09-07 | $0.000004934 | $0.000004937 | $0.000003327 | $0.000004621 | $145.53 | $189,775 |
| 2016-09-08 | $0.000004621 | $0.000005719 | $0.000003321 | $0.000004625 | $9.22 | $189,928 |
| 2016-09-09 | $0.000004619 | $0.000004619 | $0.000002840 | $0.000002840 | $123.66 | $116,694 |
| 2016-09-10 | $0.000002842 | $0.000004244 | $0.000002842 | $0.000003822 | $5.81 | $157,042 |
| 2016-09-11 | $0.000003822 | $0.000003954 | $0.000002942 | $0.000003928 | $2.96 | $161,389 |
| 2016-09-12 | $0.000003943 | $0.000004211 | $0.000002696 | $0.000003841 | $58.75 | $157,901 |
| 2016-09-13 | $0.000003850 | $0.000007399 | $0.000002760 | $0.000005931 | $6.56 | $243,833 |
| 2016-09-14 | $0.000005927 | $0.000009402 | $0.000003210 | $0.000009355 | $1.25 | $384,597 |
| 2016-09-15 | $0.000009350 | $0.000009545 | $0.000007690 | $0.000007719 | $17.54 | $317,341 |
| 2016-09-16 | $0.000007726 | $0.000007747 | $0.000002714 | $0.000003573 | $17.61 | $146,926 |
| 2016-09-17 | $0.000003568 | $0.000004329 | $0.000002751 | $0.000004060 | $6.56 | $166,949 |
| 2016-09-18 | $0.000004065 | $0.000005592 | $0.000003623 | $0.000003950 | $0.004570 | $162,402 |
| 2016-09-19 | $0.000003949 | $0.000004539 | $0.000002719 | $0.000002823 | $31.90 | $116,136 |
| 2016-09-20 | $0.000002822 | $0.000004766 | $0.000002731 | $0.000002801 | $32.46 | $115,254 |
| 2016-09-21 | $0.000002821 | $0.000004508 | $0.000002674 | $0.000002841 | $242.99 | $116,907 |
| 2016-09-22 | $0.000002853 | $0.000003945 | $0.000002308 | $0.000003061 | $3.20 | $125,973 |
| 2016-09-23 | $0.000003059 | $0.000005482 | $0.000002032 | $0.000002391 | $65.31 | $98,432.83 |
| 2016-09-24 | $0.000002392 | $0.000005079 | $0.000001353 | $0.000003125 | $23.83 | $128,680 |
| 2016-09-25 | $0.000003117 | $0.000003429 | $0.000001403 | $0.000002138 | $8.84 | $88,091.80 |
| 2016-09-26 | $0.000002133 | $0.000003719 | $0.000001384 | $0.000001438 | $30.08 | $59,286.24 |
| 2016-09-27 | $0.000001414 | $0.000002555 | $0.000001349 | $0.000002555 | $19.14 | $105,343 |
| 2016-09-28 | $0.000002686 | $0.000002687 | $0.000001719 | $0.000002567 | $9.00 | $105,827 |
| 2016-09-29 | $0.000002567 | $0.000003348 | $0.000001218 | $0.000001797 | $7.36 | $74,101.77 |
| 2016-09-30 | $0.000001796 | $0.000002126 | $0.000001185 | $0.000001407 | $7.50 | $58,026.87 |