The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.000003389 | $0.000003734 | $0.000003262 | $0.000003462 | $52.44 | $159,466 |
| 2017-11-02 | $0.000003478 | $0.000004023 | $0.000002671 | $0.000002716 | $159.69 | $125,096 |
| 2017-11-03 | $0.000002716 | $0.000003924 | $0.000002696 | $0.000003903 | $39.10 | $179,808 |
| 2017-11-04 | $0.000003909 | $0.000003909 | $0.000003090 | $0.000003691 | $9.71 | $170,030 |
| 2017-11-05 | $0.000003687 | $0.000003695 | $0.000002300 | $0.000002950 | $61.54 | $135,931 |
| 2017-11-06 | $0.000002952 | $0.000003821 | $0.000002935 | $0.000003091 | $208.93 | $142,441 |
| 2017-11-07 | $0.000003086 | $0.000003920 | $0.000003086 | $0.000003714 | $265.42 | $171,168 |
| 2017-11-08 | $0.000003698 | $0.000003950 | $0.000003676 | $0.000003950 | $285.02 | $182,097 |
| 2017-11-09 | $0.000003908 | $0.000004610 | $0.000003592 | $0.000004297 | $11.27 | $198,127 |
| 2017-11-10 | $0.000004366 | $0.000005138 | $0.000003253 | $0.000004112 | $212.07 | $189,610 |
| 2017-11-11 | $0.000004093 | $0.000005048 | $0.000004093 | $0.000004358 | $82.48 | $200,972 |
| 2017-11-12 | $0.000004359 | $0.000004923 | $0.000003943 | $0.000004013 | $140.19 | $185,030 |
| 2017-11-13 | $0.000004035 | $0.000005509 | $0.000004010 | $0.000004898 | $396.39 | $225,852 |
| 2017-11-14 | $0.000004898 | $0.000005484 | $0.000004553 | $0.000005162 | $42.62 | $238,093 |
| 2017-11-15 | $0.000005183 | $0.000005721 | $0.000004663 | $0.000005285 | $23.67 | $243,809 |
| 2017-11-16 | $0.000005317 | $0.000006339 | $0.000004375 | $0.000004673 | $55.47 | $215,599 |
| 2017-11-17 | $0.000004650 | $0.000006156 | $0.000004447 | $0.000004986 | $83.96 | $230,111 |
| 2017-11-18 | $0.000004979 | $0.000005984 | $0.000004551 | $0.000005633 | $14.81 | $259,955 |
| 2017-11-19 | $0.000005631 | $0.000005735 | $0.000004808 | $0.000005724 | $195.12 | $264,221 |
| 2017-11-20 | $0.000005733 | $0.000006480 | $0.000004279 | $0.000005778 | $367.02 | $266,758 |
| 2017-11-21 | $0.000005772 | $0.000005920 | $0.000004762 | $0.000005388 | $24.17 | $248,819 |
| 2017-11-22 | $0.000005391 | $0.000006061 | $0.000004987 | $0.000005354 | $74.63 | $247,239 |
| 2017-11-23 | $0.000005267 | $0.000005906 | $0.000004824 | $0.000005759 | $165.01 | $266,050 |
| 2017-11-24 | $0.000005741 | $0.000006146 | $0.000005104 | $0.000006146 | $28.23 | $283,953 |
| 2017-11-25 | $0.000006153 | $0.000006276 | $0.000005130 | $0.000005354 | $275.95 | $247,397 |
| 2017-11-26 | $0.000005323 | $0.000005329 | $0.000004820 | $0.000005047 | $138.65 | $233,251 |
| 2017-11-27 | $0.000005043 | $0.000006413 | $0.000005037 | $0.000005543 | $61.36 | $256,229 |
| 2017-11-28 | $0.000005535 | $0.000007194 | $0.000004930 | $0.000006331 | $114.65 | $292,713 |
| 2017-11-29 | $0.000006431 | $0.000006864 | $0.000004720 | $0.000005046 | $171.95 | $233,336 |
| 2017-11-30 | $0.000005126 | $0.000005526 | $0.000003858 | $0.000004385 | $626.14 | $202,841 |