The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.000003896 | $0.000005239 | $0.000003774 | $0.000005129 | $120.06 | $234,962 |
| 2017-10-02 | $0.000005129 | $0.000005246 | $0.000003726 | $0.000003826 | $32.51 | $175,312 |
| 2017-10-03 | $0.000003827 | $0.000004643 | $0.000003824 | $0.000004639 | $77.18 | $212,617 |
| 2017-10-04 | $0.000004648 | $0.000004648 | $0.000003613 | $0.000003721 | $79.26 | $170,633 |
| 2017-10-05 | $0.000003720 | $0.000004091 | $0.000003228 | $0.000003676 | $64.00 | $168,626 |
| 2017-10-06 | $0.000003671 | $0.000004254 | $0.000003539 | $0.000003716 | $92.87 | $170,553 |
| 2017-10-07 | $0.000003717 | $0.000004508 | $0.000003714 | $0.000004090 | $63.17 | $187,767 |
| 2017-10-08 | $0.000004087 | $0.000004350 | $0.000004080 | $0.000004266 | $4.48 | $195,917 |
| 2017-10-09 | $0.000004265 | $0.000004272 | $0.000002609 | $0.000003979 | $1,789.17 | $182,810 |
| 2017-10-10 | $0.000003994 | $0.000004047 | $0.000003427 | $0.000003449 | $19.77 | $158,503 |
| 2017-10-11 | $0.000003450 | $0.000004304 | $0.000003450 | $0.000004054 | $169.71 | $186,379 |
| 2017-10-12 | $0.000004053 | $0.000004496 | $0.000003853 | $0.000004109 | $58.01 | $188,998 |
| 2017-10-13 | $0.000004145 | $0.000004606 | $0.000003859 | $0.000004009 | $30.82 | $184,401 |
| 2017-10-14 | $0.000004018 | $0.000004096 | $0.000003699 | $0.000003975 | $6.72 | $182,823 |
| 2017-10-15 | $0.000003979 | $0.000008035 | $0.000003979 | $0.000004577 | $200.44 | $210,540 |
| 2017-10-16 | $0.000004580 | $0.000005835 | $0.000004384 | $0.000004533 | $266.80 | $208,519 |
| 2017-10-17 | $0.000004533 | $0.000004817 | $0.000003583 | $0.000004708 | $354.82 | $216,607 |
| 2017-10-18 | $0.000004670 | $0.000004778 | $0.000003710 | $0.000003922 | $21.24 | $180,434 |
| 2017-10-19 | $0.000003893 | $0.000004686 | $0.000003742 | $0.000004650 | $10.29 | $213,968 |
| 2017-10-20 | $0.000004649 | $0.000004817 | $0.000003744 | $0.000004201 | $100.54 | $193,324 |
| 2017-10-21 | $0.000004200 | $0.000004331 | $0.000003987 | $0.000004316 | $14.62 | $198,653 |
| 2017-10-22 | $0.000004317 | $0.000004821 | $0.000003822 | $0.000003869 | $2.79 | $178,079 |
| 2017-10-23 | $0.000003862 | $0.000003881 | $0.000003158 | $0.000003320 | $211.81 | $152,798 |
| 2017-10-24 | $0.000003311 | $0.000003611 | $0.000003179 | $0.000003379 | $90.77 | $155,539 |
| 2017-10-25 | $0.000003391 | $0.000004430 | $0.000003269 | $0.000003775 | $25.45 | $173,780 |
| 2017-10-26 | $0.000003772 | $0.000004713 | $0.000003350 | $0.000003405 | $68.45 | $156,738 |
| 2017-10-27 | $0.000003385 | $0.000004454 | $0.000003320 | $0.000004338 | $131.60 | $199,699 |
| 2017-10-28 | $0.000004341 | $0.000004588 | $0.000003437 | $0.000003529 | $6.61 | $162,482 |
| 2017-10-29 | $0.000003512 | $0.000004305 | $0.000003445 | $0.000004260 | $13.01 | $196,131 |
| 2017-10-30 | $0.000004087 | $0.000004304 | $0.000003717 | $0.000003810 | $86.69 | $175,402 |
| 2017-10-31 | $0.000003792 | $0.000004044 | $0.000003350 | $0.000003411 | $207.10 | $157,073 |