The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.000001409 | $0.000001668 | $0.0000008097 | $0.000001666 | $209.26 | $68,712.95 |
| 2016-10-02 | $0.000001664 | $0.000001815 | $0.0000008430 | $0.0000008475 | $5.96 | $34,960.81 |
| 2016-10-03 | $0.0000008493 | $0.000003522 | $0.0000008463 | $0.000003418 | $1.49 | $141,007 |
| 2016-10-04 | $0.000003419 | $0.000003419 | $0.0000008797 | $0.000001361 | $7.19 | $56,164.58 |
| 2016-10-05 | $0.000001365 | $0.000001608 | $0.0000007729 | $0.0000007737 | $2.63 | $31,933.21 |
| 2016-10-06 | $0.0000007744 | $0.000001676 | $0.0000007722 | $0.0000008344 | $33.46 | $34,454.04 |
| 2016-10-07 | $0.000001203 | $0.000001203 | $0.0000007032 | $0.000001155 | $23.94 | $47,711.48 |
| 2016-10-08 | $0.000001155 | $0.000001219 | $0.0000007086 | $0.0000007466 | $2.61 | $30,844.60 |
| 2016-10-09 | $0.0000007479 | $0.000001342 | $0.0000007432 | $0.0000009698 | $2.12 | $40,070.75 |
| 2016-10-10 | $0.0000009718 | $0.000001115 | $0.0000007241 | $0.0000007279 | $6.82 | $30,079.90 |
| 2016-10-11 | $0.0000007296 | $0.000001120 | $0.0000007269 | $0.0000007632 | $4.01 | $31,544.90 |
| 2016-10-12 | $0.0000007640 | $0.000001204 | $0.0000006755 | $0.0000008871 | $10.05 | $36,677.81 |
| 2016-10-13 | $0.0000008823 | $0.000001158 | $0.0000007708 | $0.0000008026 | $4.00 | $33,189.55 |
| 2016-10-14 | $0.0000008037 | $0.000001133 | $0.0000007772 | $0.000001132 | $49.12 | $46,825.85 |
| 2016-10-15 | $0.000001096 | $0.000001132 | $0.0000008166 | $0.0000008374 | $9.65 | $34,643.05 |
| 2016-10-16 | $0.0000008396 | $0.000001084 | $0.0000007795 | $0.000001036 | $8.24 | $42,883.84 |
| 2016-10-17 | $0.000001038 | $0.000001043 | $0.0000007003 | $0.000001023 | $28.40 | $42,336.85 |
| 2016-10-18 | $0.000001034 | $0.000001050 | $0.0000008347 | $0.0000008742 | $3.00 | $36,184.18 |
| 2016-10-19 | $0.0000008757 | $0.0000008761 | $0.0000006892 | $0.0000007925 | $5.06 | $32,805.49 |
| 2016-10-20 | $0.0000007933 | $0.0000009611 | $0.0000007555 | $0.0000009306 | $5.97 | $38,529.39 |
| 2016-10-21 | $0.0000009334 | $0.0000009834 | $0.0000007279 | $0.0000007610 | $2.25 | $31,511.67 |
| 2016-10-22 | $0.0000007619 | $0.0000008991 | $0.0000007391 | $0.0000008033 | $2.47 | $33,265.91 |
| 2016-10-23 | $0.0000008050 | $0.0000009315 | $0.0000007427 | $0.0000007835 | $9.53 | $32,454.54 |
| 2016-10-24 | $0.0000007840 | $0.0000007840 | $0.0000007155 | $0.0000007156 | $17.98 | $29,650.95 |
| 2016-10-25 | $0.0000007161 | $0.0000007870 | $0.0000007157 | $0.0000007225 | $7.44 | $29,948.25 |
| 2016-10-26 | $0.0000007239 | $0.0000007794 | $0.0000007212 | $0.0000007719 | $1.06 | $31,995.93 |
| 2016-10-27 | $0.0000007729 | $0.0000008002 | $0.0000007282 | $0.0000007474 | $10.02 | $30,989.20 |
| 2016-10-28 | $0.0000007500 | $0.0000007815 | $0.0000006334 | $0.0000006542 | $7.96 | $27,136.47 |
| 2016-10-29 | $0.0000006547 | $0.0000007385 | $0.0000006548 | $0.0000007362 | $4.69 | $30,544.77 |
| 2016-10-30 | $0.0000007372 | $0.0000007375 | $0.0000006840 | $0.0000006857 | $1.78 | $28,451.66 |
| 2016-10-31 | $0.0000006863 | $0.0000008329 | $0.0000006722 | $0.0000008182 | $7.12 | $33,964.50 |