The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00002706 | $0.00002809 | $0.00001072 | $0.00001196 | $246.56 | $565,510 |
| 2018-04-02 | $0.00001679 | $0.00002811 | $0.000009451 | $0.00001762 | $1,496.59 | $833,429 |
| 2018-04-03 | $0.00001801 | $0.00002166 | $0.00001548 | $0.00001619 | $1,078.11 | $765,738 |
| 2018-04-04 | $0.00001621 | $0.00001904 | $0.00001376 | $0.00001504 | $437.68 | $711,405 |
| 2018-04-05 | $0.00001503 | $0.00002100 | $0.00001269 | $0.00002095 | $558.39 | $991,220 |
| 2018-04-06 | $0.00002084 | $0.00002143 | $0.00001471 | $0.00001478 | $1,046.55 | $699,459 |
| 2018-04-07 | $0.00001479 | $0.00003399 | $0.00001476 | $0.00002603 | $314.98 | $1,232,244 |
| 2018-04-08 | $0.00002605 | $0.00002677 | $0.00001484 | $0.00001488 | $778.79 | $704,816 |
| 2018-04-09 | $0.00001491 | $0.00002249 | $0.00001168 | $0.00002249 | $206.79 | $1,065,063 |
| 2018-04-10 | $0.00002251 | $0.00002489 | $0.00001334 | $0.00001334 | $190.56 | $632,141 |
| 2018-04-11 | $0.00001335 | $0.00002107 | $0.00001263 | $0.00001378 | $1,496.09 | $653,067 |
| 2018-04-12 | $0.00001366 | $0.00001988 | $0.00001360 | $0.00001921 | $462.08 | $910,159 |
| 2018-04-13 | $0.00001922 | $0.00007053 | $0.00001322 | $0.00006657 | $977.52 | $3,155,120 |
| 2018-04-14 | $0.00006680 | $0.00006940 | $0.00003156 | $0.00003176 | $982.59 | $1,505,609 |
| 2018-04-15 | $0.00003174 | $0.00003926 | $0.00001438 | $0.00003917 | $607.13 | $1,857,181 |
| 2018-04-16 | $0.00003928 | $0.00004063 | $0.00001740 | $0.00001838 | $315.79 | $871,669 |
| 2018-04-17 | $0.00001838 | $0.00002534 | $0.00001638 | $0.00001661 | $2,450.62 | $787,881 |
| 2018-04-18 | $0.00001663 | $0.00002008 | $0.00001468 | $0.00001906 | $545.02 | $904,328 |
| 2018-04-19 | $0.00001908 | $0.00002941 | $0.00001547 | $0.00002937 | $1,225.78 | $1,393,609 |
| 2018-04-20 | $0.00002939 | $0.00003521 | $0.00001793 | $0.00001840 | $1,222.78 | $872,992 |
| 2018-04-21 | $0.00001840 | $0.00002180 | $0.00001787 | $0.00002153 | $252.35 | $1,022,047 |
| 2018-04-22 | $0.00002153 | $0.00003908 | $0.00001603 | $0.00003645 | $234.31 | $1,730,463 |
| 2018-04-23 | $0.00003638 | $0.00004132 | $0.00001921 | $0.00002489 | $178.10 | $1,182,003 |
| 2018-04-24 | $0.00002492 | $0.00002833 | $0.00001878 | $0.00001925 | $590.27 | $914,185 |
| 2018-04-25 | $0.00001918 | $0.00001960 | $0.00001493 | $0.00001842 | $160.57 | $875,121 |
| 2018-04-26 | $0.00001858 | $0.00002670 | $0.00001622 | $0.00001745 | $1,359.96 | $828,969 |
| 2018-04-27 | $0.00001745 | $0.00002741 | $0.00001688 | $0.00002469 | $670.46 | $1,173,431 |
| 2018-04-28 | $0.00002462 | $0.00004076 | $0.00002457 | $0.00002658 | $620.45 | $1,262,962 |
| 2018-04-29 | $0.00002657 | $0.00004125 | $0.00002483 | $0.00002970 | $2,852.17 | $1,411,945 |
| 2018-04-30 | $0.00002971 | $0.00004710 | $0.00002527 | $0.00003427 | $1,855.17 | $1,629,038 |