The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0000004480 | $0.0000004967 | $0.0000004473 | $0.0000004967 | $4.93 | $20,754.98 |
| 2016-12-02 | $0.0000004980 | $0.0000005535 | $0.0000004713 | $0.0000004739 | $24.52 | $19,806.00 |
| 2016-12-03 | $0.0000004743 | $0.0000004750 | $0.0000004313 | $0.0000004708 | $1.11 | $19,677.66 |
| 2016-12-04 | $0.0000004718 | $0.0000004734 | $0.0000004286 | $0.0000004289 | $5.50 | $17,932.67 |
| 2016-12-05 | $0.0000004272 | $0.0000005698 | $0.0000003661 | $0.0000004953 | $9.86 | $20,717.60 |
| 2016-12-06 | $0.0000004898 | $0.0000005267 | $0.0000004038 | $0.0000004188 | $2.33 | $17,521.20 |
| 2016-12-07 | $0.0000004195 | $0.0000005446 | $0.0000004137 | $0.0000005423 | $0.03646 | $22,688.03 |
| 2016-12-08 | $0.0000005404 | $0.0000005569 | $0.0000004034 | $0.0000004042 | $14.57 | $16,913.79 |
| 2016-12-09 | $0.0000004042 | $0.0000005228 | $0.0000004038 | $0.0000004060 | $1.06 | $16,990.76 |
| 2016-12-10 | $0.0000004064 | $0.0000004652 | $0.0000004003 | $0.0000004048 | $2.97 | $16,946.65 |
| 2016-12-11 | $0.0000004056 | $0.0000009087 | $0.0000003637 | $0.0000008352 | $186.70 | $34,972.56 |
| 2016-12-12 | $0.0000008359 | $0.000001136 | $0.0000008069 | $0.000001097 | $105.54 | $45,924.92 |
| 2016-12-13 | $0.000001097 | $0.000001182 | $0.000001016 | $0.000001078 | $21.13 | $45,166.55 |
| 2016-12-14 | $0.000001080 | $0.000001166 | $0.000001042 | $0.000001042 | $61.27 | $43,677.56 |
| 2016-12-15 | $0.000001040 | $0.000001492 | $0.000001039 | $0.000001124 | $69.90 | $47,115.93 |
| 2016-12-16 | $0.000001125 | $0.000001492 | $0.000001125 | $0.000001469 | $10.70 | $61,578.46 |
| 2016-12-17 | $0.000001467 | $0.000001558 | $0.0000008308 | $0.000001257 | $1,094.79 | $53,011.01 |
| 2016-12-18 | $0.000001259 | $0.000001262 | $0.0000007706 | $0.000001250 | $1,147.28 | $52,742.46 |
| 2016-12-19 | $0.000001250 | $0.000001502 | $0.0000006029 | $0.000001502 | $1,517.15 | $63,399.94 |
| 2016-12-20 | $0.000001501 | $0.000001502 | $0.0000008009 | $0.0000008079 | $782.79 | $34,112.81 |
| 2016-12-21 | $0.0000008088 | $0.0000008740 | $0.0000008052 | $0.0000008071 | $3.54 | $34,081.08 |
| 2016-12-23 | $0.000001581 | $0.000002780 | $0.0000006471 | $0.0000006517 | $3.23 | $27,552.55 |
| 2016-12-24 | $0.0000006505 | $0.000002781 | $0.0000005436 | $0.0000005461 | $0.9558 | $23,096.82 |
| 2016-12-25 | $0.0000005466 | $0.0000005482 | $0.0000005066 | $0.0000005216 | $0.1130 | $22,068.53 |
| 2016-12-26 | $0.0000005215 | $0.000002555 | $0.0000005133 | $0.0000005662 | $0.9495 | $23,963.00 |
| 2016-12-27 | $0.0000005679 | $0.0000005949 | $0.0000005325 | $0.0000005363 | $0.2279 | $22,707.61 |
| 2016-12-28 | $0.0000005385 | $0.0000007000 | $0.0000005385 | $0.0000006857 | $2.67 | $29,044.53 |
| 2016-12-29 | $0.0000006868 | $0.000002642 | $0.0000006837 | $0.000002642 | $24.99 | $111,964 |
| 2016-12-30 | $0.000002646 | $0.000004434 | $0.0000009959 | $0.000002085 | $1,001.31 | $88,381.49 |
| 2016-12-31 | $0.000002086 | $0.000002162 | $0.0000009326 | $0.000001084 | $275.62 | $45,951.68 |