The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0000008192 | $0.0000009330 | $0.0000006844 | $0.0000007844 | $6.61 | $32,572.01 |
| 2016-11-02 | $0.0000007848 | $0.0000008547 | $0.0000006752 | $0.0000007779 | $10.52 | $32,315.93 |
| 2016-11-03 | $0.0000007795 | $0.0000008113 | $0.0000006485 | $0.0000006564 | $1.58 | $27,271.10 |
| 2016-11-04 | $0.0000006554 | $0.0000006994 | $0.0000006551 | $0.0000006982 | $4.02 | $29,014.45 |
| 2016-11-05 | $0.0000006981 | $0.0000007307 | $0.0000006863 | $0.0000006930 | $6.28 | $28,805.30 |
| 2016-11-06 | $0.0000006919 | $0.0000007386 | $0.0000006864 | $0.0000006900 | $4.38 | $28,686.75 |
| 2016-11-07 | $0.0000006898 | $0.0000006899 | $0.0000006441 | $0.0000006526 | $3.49 | $27,137.32 |
| 2016-11-08 | $0.0000006522 | $0.0000007220 | $0.0000006490 | $0.0000007197 | $1.34 | $29,930.81 |
| 2016-11-09 | $0.0000007203 | $0.0000007204 | $0.0000006485 | $0.0000006569 | $2.06 | $27,321.55 |
| 2016-11-10 | $0.0000006559 | $0.0000007012 | $0.0000006483 | $0.0000006689 | $3.29 | $27,826.15 |
| 2016-11-11 | $0.0000006710 | $0.0000007281 | $0.0000006492 | $0.0000007160 | $13.12 | $29,794.89 |
| 2016-11-12 | $0.0000007157 | $0.0000007187 | $0.0000006326 | $0.0000006372 | $5.59 | $26,523.16 |
| 2016-11-13 | $0.0000006376 | $0.0000006582 | $0.0000006223 | $0.0000006494 | $2.82 | $27,036.52 |
| 2016-11-14 | $0.0000006496 | $0.0000007008 | $0.0000006136 | $0.0000006977 | $7.22 | $29,058.09 |
| 2016-11-15 | $0.0000006999 | $0.0000007519 | $0.0000006620 | $0.0000007397 | $0.6629 | $30,819.30 |
| 2016-11-16 | $0.0000007410 | $0.0000007412 | $0.0000006241 | $0.0000006881 | $5.35 | $28,679.80 |
| 2016-11-17 | $0.0000006943 | $0.0000006956 | $0.0000006621 | $0.0000006630 | $2.72 | $27,637.58 |
| 2016-11-18 | $0.0000006656 | $0.0000006729 | $0.0000006323 | $0.0000006334 | $9.56 | $26,404.37 |
| 2016-11-19 | $0.0000006359 | $0.0000007126 | $0.0000006311 | $0.0000007116 | $0.07171 | $29,664.27 |
| 2016-11-20 | $0.0000007138 | $0.0000007151 | $0.0000006242 | $0.0000006275 | $0.9238 | $26,161.10 |
| 2016-11-21 | $0.0000006291 | $0.0000006315 | $0.0000005111 | $0.0000005536 | $28.65 | $23,087.80 |
| 2016-11-22 | $0.0000005547 | $0.0000006268 | $0.0000005518 | $0.0000005817 | $6.59 | $24,270.09 |
| 2016-11-23 | $0.0000005849 | $0.0000005876 | $0.0000005097 | $0.0000005817 | $1.36 | $24,274.92 |
| 2016-11-24 | $0.0000005827 | $0.0000005864 | $0.0000004671 | $0.0000005860 | $16.31 | $24,454.36 |
| 2016-11-25 | $0.0000005868 | $0.0000005881 | $0.0000005063 | $0.0000005774 | $2.82 | $24,099.50 |
| 2016-11-26 | $0.0000005781 | $0.0000005859 | $0.0000005052 | $0.0000005062 | $2.69 | $21,132.20 |
| 2016-11-27 | $0.0000005080 | $0.0000005098 | $0.0000004885 | $0.0000004911 | $5.13 | $20,508.65 |
| 2016-11-28 | $0.0000004929 | $0.0000004984 | $0.0000004855 | $0.0000004874 | $0.6269 | $20,355.50 |
| 2016-11-29 | $0.0000004884 | $0.0000004895 | $0.0000004256 | $0.0000004262 | $0.003875 | $17,799.58 |
| 2016-11-30 | $0.0000004276 | $0.0000004701 | $0.0000004271 | $0.0000004462 | $1.64 | $18,637.72 |