The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.000003392 | $0.000003400 | $0.000002581 | $0.000002707 | $63.70 | $118,506 |
| 2017-05-02 | $0.000002707 | $0.000003348 | $0.000002576 | $0.000002702 | $2.56 | $118,322 |
| 2017-05-03 | $0.000002699 | $0.000003910 | $0.000002577 | $0.000003156 | $38.81 | $138,244 |
| 2017-05-04 | $0.000003156 | $0.000003559 | $0.000002795 | $0.000003272 | $57.83 | $143,349 |
| 2017-05-05 | $0.000003283 | $0.000004419 | $0.000003013 | $0.000003414 | $44.08 | $149,587 |
| 2017-05-06 | $0.000003440 | $0.000003868 | $0.000003258 | $0.000003824 | $47.39 | $167,655 |
| 2017-05-07 | $0.000003831 | $0.000005094 | $0.000003831 | $0.000004241 | $3.05 | $185,913 |
| 2017-05-08 | $0.000004252 | $0.000005115 | $0.000003738 | $0.000005115 | $5.64 | $224,267 |
| 2017-05-09 | $0.000005133 | $0.000005149 | $0.000003607 | $0.000004325 | $9.26 | $189,636 |
| 2017-05-10 | $0.000004330 | $0.00001568 | $0.000004207 | $0.000004739 | $238.39 | $207,904 |
| 2017-05-11 | $0.000004694 | $0.000004798 | $0.000002223 | $0.000003351 | $74.51 | $147,047 |
| 2017-05-12 | $0.000003349 | $0.000004314 | $0.000002119 | $0.000002437 | $56.64 | $106,945 |
| 2017-05-13 | $0.000002420 | $0.000004175 | $0.000001905 | $0.000002229 | $10.69 | $97,858.34 |
| 2017-05-14 | $0.000002238 | $0.000009745 | $0.000002238 | $0.000002810 | $56.21 | $123,366 |
| 2017-05-15 | $0.000002816 | $0.000003184 | $0.000002049 | $0.000002478 | $23.10 | $108,859 |
| 2017-05-16 | $0.000002476 | $0.000003248 | $0.000001779 | $0.000002823 | $56.52 | $124,037 |
| 2017-05-17 | $0.000002819 | $0.000003831 | $0.000001998 | $0.000002472 | $42.41 | $108,631 |
| 2017-05-18 | $0.000004053 | $0.000005181 | $0.000001986 | $0.000004858 | $117.67 | $213,604 |
| 2017-05-19 | $0.000004817 | $0.000004842 | $0.000002906 | $0.000003806 | $165.18 | $167,398 |
| 2017-05-20 | $0.000003809 | $0.000005785 | $0.000003714 | $0.000003731 | $24.28 | $164,177 |
| 2017-05-21 | $0.000003719 | $0.000005543 | $0.000003553 | $0.000005448 | $337.74 | $239,766 |
| 2017-05-22 | $0.000005438 | $0.000006731 | $0.000004228 | $0.000006518 | $97.89 | $286,841 |
| 2017-05-23 | $0.000006522 | $0.000009884 | $0.000005153 | $0.000007379 | $397.16 | $324,821 |
| 2017-05-24 | $0.000007420 | $0.00001560 | $0.000005006 | $0.00001131 | $243.21 | $497,966 |
| 2017-05-25 | $0.00001130 | $0.00001519 | $0.000006418 | $0.000006623 | $53.49 | $291,716 |
| 2017-05-26 | $0.000006598 | $0.000009276 | $0.000004466 | $0.000009198 | $422.29 | $405,312 |
| 2017-05-27 | $0.000009197 | $0.000009778 | $0.000003712 | $0.000003724 | $58.47 | $164,189 |
| 2017-05-28 | $0.000003737 | $0.000004839 | $0.000003378 | $0.000003699 | $71.10 | $163,137 |
| 2017-05-29 | $0.000003700 | $0.000006532 | $0.000003683 | $0.000006370 | $94.88 | $281,034 |
| 2017-05-30 | $0.000006387 | $0.000006450 | $0.000004822 | $0.000004915 | $186.76 | $216,882 |
| 2017-05-31 | $0.000004960 | $0.000006265 | $0.000004427 | $0.000004625 | $79.77 | $204,131 |