The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.00003429 | $0.00003935 | $0.00003043 | $0.00003935 | $1,468.57 | $1,870,994 |
| 2018-05-02 | $0.00003923 | $0.00004537 | $0.00003572 | $0.00003575 | $2,254.63 | $1,700,271 |
| 2018-05-03 | $0.00003573 | $0.00004213 | $0.00003390 | $0.00003553 | $1,311.00 | $1,689,970 |
| 2018-05-04 | $0.00003547 | $0.00004508 | $0.00003184 | $0.00004317 | $635.97 | $2,053,717 |
| 2018-05-05 | $0.00004316 | $0.00005452 | $0.00003753 | $0.00003839 | $3,146.21 | $1,826,854 |
| 2018-05-06 | $0.00003843 | $0.00003938 | $0.00002748 | $0.00002965 | $609.43 | $1,410,969 |
| 2018-05-07 | $0.00002966 | $0.00003392 | $0.00002681 | $0.00002997 | $1,674.39 | $1,426,449 |
| 2018-05-08 | $0.00003006 | $0.00006838 | $0.00002770 | $0.00006549 | $1,703.39 | $3,118,188 |
| 2018-05-09 | $0.00006539 | $0.00007688 | $0.00004031 | $0.00005474 | $382.97 | $2,606,749 |
| 2018-05-10 | $0.00005473 | $0.00005473 | $0.00002709 | $0.00002709 | $1,988.22 | $1,290,296 |
| 2018-05-11 | $0.00002717 | $0.00002825 | $0.00002035 | $0.00002327 | $2,637.39 | $1,108,658 |
| 2018-05-12 | $0.00002319 | $0.00002375 | $0.00001983 | $0.00002271 | $611.58 | $1,082,220 |
| 2018-05-13 | $0.00002268 | $0.00002485 | $0.00002201 | $0.00002315 | $479.66 | $1,103,051 |
| 2018-05-14 | $0.00002312 | $0.00003458 | $0.00002176 | $0.00002809 | $1,044.95 | $1,339,046 |
| 2018-05-15 | $0.00002798 | $0.00003391 | $0.00002237 | $0.00002935 | $1,747.38 | $1,399,369 |
| 2018-05-16 | $0.00002936 | $0.00003184 | $0.00002635 | $0.00002645 | $461.42 | $1,261,112 |
| 2018-05-17 | $0.00002650 | $0.00003709 | $0.00002645 | $0.00003463 | $3,002.59 | $1,651,509 |
| 2018-05-18 | $0.00003464 | $0.00004782 | $0.00003181 | $0.00003677 | $3,373.08 | $1,754,103 |
| 2018-05-19 | $0.00003680 | $0.00004622 | $0.00003345 | $0.00003651 | $1,654.77 | $1,741,982 |
| 2018-05-20 | $0.00003653 | $0.00004789 | $0.00003154 | $0.00003899 | $1,437.29 | $1,860,362 |
| 2018-05-21 | $0.00003922 | $0.00003922 | $0.00003226 | $0.00003370 | $1,127.98 | $1,608,602 |
| 2018-05-22 | $0.00003363 | $0.00003995 | $0.00003116 | $0.00003476 | $592.39 | $1,659,283 |
| 2018-05-23 | $0.00003473 | $0.00003497 | $0.00002668 | $0.00002746 | $2,756.71 | $1,311,283 |
| 2018-05-24 | $0.00002743 | $0.00003513 | $0.00002743 | $0.00003066 | $725.16 | $1,464,304 |
| 2018-05-25 | $0.00003074 | $0.00003458 | $0.00002976 | $0.00003458 | $470.71 | $1,651,457 |
| 2018-05-26 | $0.00003457 | $0.00003884 | $0.00002774 | $0.00003446 | $6,355.38 | $1,646,160 |
| 2018-05-27 | $0.00003446 | $0.00003558 | $0.00003055 | $0.00003192 | $251.94 | $1,525,038 |
| 2018-05-28 | $0.00003194 | $0.00003407 | $0.00002956 | $0.00003008 | $869.98 | $1,437,542 |
| 2018-05-29 | $0.00003010 | $0.00003919 | $0.00002774 | $0.00002866 | $5,328.28 | $1,369,555 |
| 2018-05-30 | $0.00002866 | $0.00003782 | $0.00002767 | $0.00003294 | $2,882.44 | $1,574,414 |
| 2018-05-31 | $0.00003058 | $0.00003613 | $0.00003035 | $0.00003314 | $1,715.50 | $1,584,297 |