The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0000007546 | $0.000001787 | $0.0000007232 | $0.000001375 | $5.28 | $59,526.15 |
| 2017-03-02 | $0.000001373 | $0.000001424 | $0.0000008241 | $0.0000008240 | $0.4320 | $35,685.79 |
| 2017-03-03 | $0.0000008234 | $0.0000008309 | $0.0000007089 | $0.0000007449 | $4.13 | $32,265.51 |
| 2017-03-04 | $0.0000007432 | $0.0000007453 | $0.0000006996 | $0.0000007024 | $8.38 | $30,438.87 |
| 2017-03-05 | $0.0000006986 | $0.0000009098 | $0.0000006603 | $0.0000006694 | $7.88 | $29,019.57 |
| 2017-03-06 | $0.0000006644 | $0.000001354 | $0.0000006642 | $0.0000007058 | $19.55 | $30,610.08 |
| 2017-03-07 | $0.0000007009 | $0.0000007287 | $0.0000006167 | $0.0000007226 | $7.93 | $31,350.45 |
| 2017-03-08 | $0.0000007200 | $0.0000007206 | $0.0000006026 | $0.0000006041 | $9.04 | $26,218.41 |
| 2017-03-09 | $0.0000006026 | $0.000001282 | $0.0000006021 | $0.0000006154 | $4.52 | $26,713.05 |
| 2017-03-10 | $0.0000006137 | $0.0000008807 | $0.0000006088 | $0.0000008562 | $5.41 | $37,172.24 |
| 2017-03-11 | $0.0000008577 | $0.000001562 | $0.0000007186 | $0.000001557 | $34.57 | $67,603.67 |
| 2017-03-12 | $0.000001552 | $0.000001567 | $0.000001112 | $0.000001114 | $0.4488 | $48,380.06 |
| 2017-03-13 | $0.000001116 | $0.000001656 | $0.000001111 | $0.000001626 | $0.4880 | $70,618.47 |
| 2017-03-14 | $0.000001628 | $0.000001628 | $0.0000004901 | $0.0000006146 | $59.42 | $26,735.36 |
| 2017-03-15 | $0.0000006133 | $0.000002568 | $0.0000005766 | $0.0000005825 | $0.2187 | $25,341.83 |
| 2017-03-16 | $0.0000005806 | $0.0000006087 | $0.0000005090 | $0.0000005931 | $4.76 | $25,810.82 |
| 2017-03-17 | $0.0000005926 | $0.0000009616 | $0.0000005652 | $0.0000006082 | $6.04 | $26,477.03 |
| 2017-03-18 | $0.0000008889 | $0.000001042 | $0.0000005848 | $0.0000006035 | $5.55 | $26,281.83 |
| 2017-03-19 | $0.0000006018 | $0.0000008098 | $0.0000005855 | $0.0000005934 | $8.05 | $25,852.86 |
| 2017-03-20 | $0.0000005925 | $0.0000006451 | $0.0000005835 | $0.0000006049 | $7.30 | $26,361.24 |
| 2017-03-21 | $0.0000006054 | $0.0000006900 | $0.0000005979 | $0.0000006868 | $4.23 | $29,932.22 |
| 2017-03-22 | $0.0000006830 | $0.0000006831 | $0.0000005451 | $0.0000005511 | $7.91 | $24,029.71 |
| 2017-03-23 | $0.0000005504 | $0.0000007586 | $0.0000005168 | $0.0000005174 | $3.89 | $22,565.17 |
| 2017-03-24 | $0.0000005164 | $0.0000007848 | $0.0000005120 | $0.0000007759 | $4.25 | $33,843.20 |
| 2017-03-25 | $0.0000007739 | $0.0000007826 | $0.0000007538 | $0.0000007734 | $0.1833 | $33,734.16 |
| 2017-03-26 | $0.0000007725 | $0.0000007788 | $0.0000005235 | $0.0000007715 | $1.60 | $33,654.14 |
| 2017-03-27 | $0.0000007726 | $0.000001560 | $0.0000006250 | $0.000001559 | $32.68 | $68,046.28 |
| 2017-03-28 | $0.000001557 | $0.000001587 | $0.0000005411 | $0.0000005414 | $6.14 | $23,631.31 |
| 2017-03-29 | $0.0000005396 | $0.000001617 | $0.0000005397 | $0.0000007534 | $20.50 | $32,892.67 |
| 2017-03-30 | $0.0000007522 | $0.000002845 | $0.0000007047 | $0.000002722 | $118.65 | $118,880 |
| 2017-03-31 | $0.000002737 | $0.000002759 | $0.0000008769 | $0.000001067 | $29.50 | $46,585.69 |