The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.000006093 | $0.000008011 | $0.000006034 | $0.000007948 | $16.23 | $356,698 |
| 2017-08-02 | $0.000007952 | $0.000008120 | $0.000006716 | $0.000006726 | $72.93 | $301,854 |
| 2017-08-03 | $0.000006737 | $0.000008734 | $0.000006296 | $0.000008559 | $0.9334 | $384,151 |
| 2017-08-04 | $0.000008616 | $0.000008950 | $0.000006530 | $0.000006556 | $18.96 | $294,260 |
| 2017-08-05 | $0.000006548 | $0.000008561 | $0.000006318 | $0.000006528 | $39.25 | $293,095 |
| 2017-08-06 | $0.000006527 | $0.000007778 | $0.000005848 | $0.000006146 | $170.46 | $276,039 |
| 2017-08-07 | $0.000006148 | $0.000007307 | $0.000005734 | $0.000006844 | $193.07 | $307,364 |
| 2017-08-08 | $0.000006848 | $0.000008217 | $0.000005877 | $0.000006362 | $323.79 | $285,767 |
| 2017-08-09 | $0.000006355 | $0.000008637 | $0.000006214 | $0.000006660 | $617.70 | $299,287 |
| 2017-08-10 | $0.000006655 | $0.000008644 | $0.000005659 | $0.000005659 | $639.15 | $254,353 |
| 2017-08-11 | $0.000005656 | $0.000006564 | $0.000005140 | $0.000005555 | $208.55 | $249,750 |
| 2017-08-12 | $0.000005556 | $0.000006318 | $0.000005350 | $0.000005492 | $90.67 | $246,950 |
| 2017-08-13 | $0.000005486 | $0.000006825 | $0.000004551 | $0.000006825 | $21.74 | $306,988 |
| 2017-08-14 | $0.000006820 | $0.000006984 | $0.000003402 | $0.000003962 | $507.83 | $178,273 |
| 2017-08-15 | $0.000003965 | $0.000005711 | $0.000003468 | $0.000004316 | $50.24 | $194,243 |
| 2017-08-16 | $0.000004316 | $0.000005244 | $0.000001463 | $0.000003476 | $975.81 | $156,514 |
| 2017-08-17 | $0.000003477 | $0.000003835 | $0.000002192 | $0.000002192 | $317.92 | $98,706.46 |
| 2017-08-18 | $0.000002190 | $0.000002869 | $0.000002006 | $0.000002055 | $39.06 | $92,606.07 |
| 2017-08-19 | $0.000002092 | $0.000005846 | $0.000001351 | $0.000002383 | $284.33 | $107,409 |
| 2017-08-20 | $0.000002384 | $0.000008213 | $0.000002275 | $0.000004993 | $80.29 | $225,127 |
| 2017-08-21 | $0.000004972 | $0.000004972 | $0.000002384 | $0.000002403 | $178.25 | $108,396 |
| 2017-08-22 | $0.000002422 | $0.000003356 | $0.000001470 | $0.000003043 | $125.13 | $137,293 |
| 2017-08-23 | $0.000003043 | $0.000003795 | $0.000002143 | $0.000002826 | $71.36 | $127,544 |
| 2017-08-24 | $0.000003245 | $0.000003382 | $0.000002207 | $0.000003206 | $50.01 | $144,795 |
| 2017-08-25 | $0.000003197 | $0.000004047 | $0.000002656 | $0.000002717 | $77.45 | $122,734 |
| 2017-08-26 | $0.000002719 | $0.000004183 | $0.000002392 | $0.000002683 | $59.53 | $121,244 |
| 2017-08-27 | $0.000002987 | $0.000003860 | $0.000002637 | $0.000003120 | $73.04 | $141,047 |
| 2017-08-28 | $0.000003047 | $0.000003717 | $0.000002767 | $0.000003258 | $189.64 | $147,341 |
| 2017-08-29 | $0.000003258 | $0.000003664 | $0.000002235 | $0.000003123 | $77.66 | $141,297 |
| 2017-08-30 | $0.000003121 | $0.000005784 | $0.000002637 | $0.000005784 | $485.32 | $261,822 |
| 2017-08-31 | $0.000005775 | $0.000006009 | $0.000004018 | $0.000005314 | $62.64 | $240,657 |