The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.000005306 | $0.000006022 | $0.000003378 | $0.000006022 | $758.47 | $272,790 |
| 2017-09-02 | $0.000006043 | $0.000008647 | $0.000002403 | $0.000005534 | $643.44 | $250,776 |
| 2017-09-03 | $0.000005506 | $0.000006303 | $0.000004560 | $0.000006261 | $139.10 | $283,831 |
| 2017-09-04 | $0.000006253 | $0.000006253 | $0.000003831 | $0.000005438 | $167.01 | $246,636 |
| 2017-09-05 | $0.000005427 | $0.000007191 | $0.000004027 | $0.000006543 | $458.69 | $296,847 |
| 2017-09-06 | $0.000006553 | $0.000007986 | $0.000006187 | $0.000006671 | $303.77 | $302,797 |
| 2017-09-07 | $0.000007037 | $0.000008484 | $0.000005403 | $0.000005707 | $186.46 | $259,100 |
| 2017-09-08 | $0.000005695 | $0.000009112 | $0.000004899 | $0.000006773 | $1,241.94 | $307,630 |
| 2017-09-09 | $0.000006806 | $0.000008530 | $0.000006482 | $0.000006969 | $157.49 | $316,627 |
| 2017-09-10 | $0.000006942 | $0.000007740 | $0.000006086 | $0.000007006 | $112.34 | $318,434 |
| 2017-09-11 | $0.000006999 | $0.000008720 | $0.000006768 | $0.000007674 | $207.46 | $348,939 |
| 2017-09-12 | $0.000007695 | $0.000008757 | $0.000006904 | $0.000007800 | $332.34 | $354,785 |
| 2017-09-13 | $0.000007764 | $0.00001062 | $0.000006894 | $0.00001045 | $425.21 | $475,382 |
| 2017-09-14 | $0.00001046 | $0.00001502 | $0.000006564 | $0.000007189 | $4,541.56 | $327,243 |
| 2017-09-15 | $0.000007239 | $0.00001026 | $0.000005082 | $0.000008267 | $791.97 | $376,481 |
| 2017-09-16 | $0.000008269 | $0.000009274 | $0.000007092 | $0.000007092 | $363.98 | $323,091 |
| 2017-09-17 | $0.000007098 | $0.000007883 | $0.000006588 | $0.000007537 | $58.10 | $343,483 |
| 2017-09-18 | $0.000007535 | $0.000008736 | $0.000007305 | $0.000008417 | $275.02 | $383,756 |
| 2017-09-19 | $0.000008442 | $0.000008525 | $0.000007354 | $0.000007415 | $122.40 | $338,230 |
| 2017-09-20 | $0.000007395 | $0.000009574 | $0.000007155 | $0.000007330 | $353.39 | $334,471 |
| 2017-09-21 | $0.000007273 | $0.000008286 | $0.000004545 | $0.000005114 | $1,051.35 | $233,415 |
| 2017-09-22 | $0.000005109 | $0.000005869 | $0.000004497 | $0.000005348 | $110.93 | $244,200 |
| 2017-09-23 | $0.000005310 | $0.000006053 | $0.000005023 | $0.000005895 | $118.61 | $269,311 |
| 2017-09-24 | $0.000005902 | $0.000006242 | $0.000004379 | $0.000005245 | $864.04 | $239,698 |
| 2017-09-25 | $0.000005244 | $0.000007209 | $0.000004772 | $0.000005690 | $200.24 | $260,139 |
| 2017-09-26 | $0.000005754 | $0.000007162 | $0.000004283 | $0.000005202 | $493.63 | $237,870 |
| 2017-09-27 | $0.000005188 | $0.000005519 | $0.000004251 | $0.000004602 | $1,074.49 | $210,523 |
| 2017-09-28 | $0.000004598 | $0.000005362 | $0.000004393 | $0.000004568 | $93.22 | $209,019 |
| 2017-09-29 | $0.000004569 | $0.000005363 | $0.000003176 | $0.000003728 | $841.90 | $170,680 |
| 2017-09-30 | $0.000003729 | $0.000006082 | $0.000003400 | $0.000003894 | $722.65 | $178,346 |