The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.000001065 | $0.000002441 | $0.0000009022 | $0.000001650 | $39.52 | $72,094.09 |
| 2017-04-02 | $0.000001645 | $0.000001905 | $0.0000009566 | $0.000001232 | $11.11 | $53,842.57 |
| 2017-04-03 | $0.000001232 | $0.000001880 | $0.000001030 | $0.000001130 | $15.59 | $49,370.76 |
| 2017-04-04 | $0.000001137 | $0.000001255 | $0.0000009806 | $0.000001104 | $1.55 | $48,248.86 |
| 2017-04-05 | $0.000001098 | $0.000001599 | $0.000001058 | $0.000001553 | $8.97 | $67,871.70 |
| 2017-04-06 | $0.000001557 | $0.000002291 | $0.000001444 | $0.000002050 | $0.0009620 | $89,599.74 |
| 2017-04-07 | $0.000002045 | $0.000002112 | $0.000001230 | $0.000001860 | $3.27 | $81,265.91 |
| 2017-04-08 | $0.000001852 | $0.000002048 | $0.000001242 | $0.000001963 | $1.96 | $85,797.67 |
| 2017-04-09 | $0.000001958 | $0.000001982 | $0.000001021 | $0.000001132 | $69.73 | $49,486.59 |
| 2017-04-10 | $0.000001134 | $0.000001698 | $0.0000009822 | $0.000001102 | $2.61 | $48,170.45 |
| 2017-04-11 | $0.000001101 | $0.000001313 | $0.000001051 | $0.000001313 | $2.97 | $57,386.22 |
| 2017-04-12 | $0.000001309 | $0.000002086 | $0.000001309 | $0.000001488 | $14.08 | $65,053.79 |
| 2017-04-13 | $0.000001485 | $0.000001932 | $0.000001296 | $0.000001928 | $1.21 | $84,311.66 |
| 2017-04-14 | $0.000001925 | $0.000001934 | $0.000001334 | $0.000001351 | $50.13 | $59,060.13 |
| 2017-04-15 | $0.000001344 | $0.000002079 | $0.000001343 | $0.000001511 | $1.22 | $66,079.59 |
| 2017-04-16 | $0.000001504 | $0.000001947 | $0.000001493 | $0.000001821 | $14.88 | $79,653.68 |
| 2017-04-17 | $0.000001801 | $0.000001901 | $0.000001554 | $0.000001559 | $4.46 | $68,171.30 |
| 2017-04-18 | $0.000001558 | $0.000001773 | $0.000001519 | $0.000001651 | $4.21 | $72,217.41 |
| 2017-04-19 | $0.000001650 | $0.000001790 | $0.000001590 | $0.000001738 | $0.4349 | $76,031.22 |
| 2017-04-20 | $0.000001734 | $0.000001816 | $0.000001605 | $0.000001654 | $0.3594 | $72,320.07 |
| 2017-04-21 | $0.000001647 | $0.000001960 | $0.000001535 | $0.000001908 | $5.05 | $83,447.89 |
| 2017-04-22 | $0.000001899 | $0.000002016 | $0.000001500 | $0.000001829 | $37.83 | $80,009.09 |
| 2017-04-23 | $0.000001829 | $0.000002271 | $0.000001814 | $0.000002229 | $7.61 | $97,541.70 |
| 2017-04-24 | $0.000002233 | $0.000002503 | $0.000002133 | $0.000002394 | $48.20 | $104,766 |
| 2017-04-25 | $0.000002396 | $0.000003396 | $0.000002333 | $0.000003348 | $30.57 | $146,495 |
| 2017-04-26 | $0.000003347 | $0.000004717 | $0.000001738 | $0.000001738 | $5.45 | $76,065.30 |
| 2017-04-27 | $0.000001742 | $0.000003235 | $0.000001730 | $0.000002777 | $16.09 | $121,547 |
| 2017-04-28 | $0.000002772 | $0.000003095 | $0.000002670 | $0.000002871 | $27.55 | $125,666 |
| 2017-04-29 | $0.000002882 | $0.000003091 | $0.000002347 | $0.000002558 | $0.8573 | $111,986 |
| 2017-04-30 | $0.000002565 | $0.000003472 | $0.000002548 | $0.000003391 | $13.77 | $148,480 |