The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.000004350 | $0.000005983 | $0.000004151 | $0.000004976 | $123.61 | $230,199 |
| 2017-12-02 | $0.000004973 | $0.000006169 | $0.000004877 | $0.000005723 | $46.50 | $264,811 |
| 2017-12-03 | $0.000005773 | $0.000006364 | $0.000005472 | $0.000005659 | $22.14 | $261,909 |
| 2017-12-04 | $0.000005665 | $0.000006264 | $0.000004833 | $0.000006264 | $138.18 | $289,950 |
| 2017-12-05 | $0.000006277 | $0.000008141 | $0.000006052 | $0.000007045 | $634.09 | $326,127 |
| 2017-12-06 | $0.000007036 | $0.000008183 | $0.000006894 | $0.000007895 | $313.14 | $365,456 |
| 2017-12-07 | $0.000007893 | $0.000007996 | $0.000006487 | $0.000007721 | $457.24 | $357,456 |
| 2017-12-08 | $0.000007724 | $0.000009078 | $0.000006652 | $0.000008950 | $410.10 | $414,379 |
| 2017-12-09 | $0.000008969 | $0.00001183 | $0.000008436 | $0.000009230 | $205.78 | $427,470 |
| 2017-12-10 | $0.000009244 | $0.00001089 | $0.000008006 | $0.000009279 | $128.20 | $429,808 |
| 2017-12-11 | $0.000009184 | $0.00001303 | $0.000009039 | $0.00001139 | $481.95 | $527,804 |
| 2017-12-12 | $0.00001156 | $0.00001908 | $0.000009515 | $0.00001797 | $4,154.39 | $832,615 |
| 2017-12-13 | $0.00001803 | $0.00001884 | $0.000009522 | $0.00001531 | $642.30 | $709,476 |
| 2017-12-14 | $0.00001534 | $0.00001711 | $0.00001076 | $0.00001120 | $1,599.65 | $519,243 |
| 2017-12-15 | $0.00001113 | $0.00001580 | $0.00001016 | $0.00001214 | $1,379.55 | $562,695 |
| 2017-12-16 | $0.00001212 | $0.00001946 | $0.00001190 | $0.00001564 | $650.27 | $725,202 |
| 2017-12-17 | $0.00001600 | $0.00001936 | $0.00001242 | $0.00001567 | $608.05 | $726,602 |
| 2017-12-18 | $0.00001566 | $0.00001567 | $0.00001181 | $0.00001466 | $617.79 | $680,083 |
| 2017-12-19 | $0.00001471 | $0.00001808 | $0.00001152 | $0.00001539 | $1,423.84 | $713,886 |
| 2017-12-20 | $0.00001553 | $0.00001718 | $0.00001188 | $0.00001510 | $238.60 | $700,707 |
| 2017-12-21 | $0.00001507 | $0.00002023 | $0.00001262 | $0.00001444 | $608.55 | $669,965 |
| 2017-12-22 | $0.00001446 | $0.00001849 | $0.000008405 | $0.00001679 | $231.64 | $779,419 |
| 2017-12-23 | $0.00001678 | $0.00001909 | $0.00001196 | $0.00001358 | $3,997.63 | $630,488 |
| 2017-12-24 | $0.00001379 | $0.00001397 | $0.00001243 | $0.00001350 | $1,473.46 | $627,012 |
| 2017-12-25 | $0.00001346 | $0.00001826 | $0.00001231 | $0.00001601 | $469.98 | $743,703 |
| 2017-12-26 | $0.00001608 | $0.00001802 | $0.00001300 | $0.00001680 | $566.74 | $780,159 |
| 2017-12-27 | $0.00001562 | $0.00002431 | $0.00001378 | $0.00002150 | $6,880.67 | $998,814 |
| 2017-12-28 | $0.00002148 | $0.00002407 | $0.00001920 | $0.00002115 | $1,930.82 | $982,775 |
| 2017-12-29 | $0.00002131 | $0.00002394 | $0.00001984 | $0.00002383 | $3,254.65 | $1,107,666 |
| 2017-12-30 | $0.00002375 | $0.00002382 | $0.00001833 | $0.00001944 | $2,424.36 | $903,524 |
| 2017-12-31 | $0.00001936 | $0.00002480 | $0.00001801 | $0.00002444 | $4,159.84 | $1,136,314 |