The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.00003320 | $0.00004640 | $0.00003060 | $0.00004212 | $9,351.41 | $2,014,050 |
| 2018-06-02 | $0.00004213 | $0.00004535 | $0.00003671 | $0.00003710 | $2,617.54 | $1,774,462 |
| 2018-06-03 | $0.00003710 | $0.00004025 | $0.00003434 | $0.00003644 | $799.05 | $1,742,946 |
| 2018-06-04 | $0.00003642 | $0.00004004 | $0.00003141 | $0.00003362 | $3,335.74 | $1,608,661 |
| 2018-06-05 | $0.00003365 | $0.00003386 | $0.00003128 | $0.00003170 | $444.21 | $1,516,935 |
| 2018-06-06 | $0.00003171 | $0.00003540 | $0.00003092 | $0.00003281 | $446.20 | $1,570,263 |
| 2018-06-07 | $0.00003281 | $0.00003332 | $0.00003094 | $0.00003156 | $853.66 | $1,510,942 |
| 2018-06-08 | $0.00003162 | $0.00003603 | $0.00003090 | $0.00003364 | $913.24 | $1,610,531 |
| 2018-06-09 | $0.00003366 | $0.00003628 | $0.00002970 | $0.00003058 | $2,729.53 | $1,464,260 |
| 2018-06-10 | $0.00003060 | $0.00003297 | $0.00002690 | $0.00002775 | $402.87 | $1,329,142 |
| 2018-06-11 | $0.00002782 | $0.00003008 | $0.00002611 | $0.00002789 | $1,260.04 | $1,335,915 |
| 2018-06-12 | $0.00002788 | $0.00003009 | $0.00002464 | $0.00002497 | $2,236.75 | $1,196,472 |
| 2018-06-13 | $0.00002508 | $0.00002511 | $0.00002164 | $0.00002348 | $1,938.58 | $1,125,349 |
| 2018-06-14 | $0.00002349 | $0.00002468 | $0.00001981 | $0.00002429 | $419.57 | $1,164,121 |
| 2018-06-15 | $0.00002427 | $0.00002461 | $0.00002129 | $0.00002216 | $2,062.11 | $1,062,547 |
| 2018-06-16 | $0.00002205 | $0.00002328 | $0.00002097 | $0.00002231 | $114.48 | $1,069,810 |
| 2018-06-17 | $0.00002230 | $0.00002876 | $0.00002229 | $0.00002383 | $1,794.19 | $1,143,021 |
| 2018-06-18 | $0.00002385 | $0.00002692 | $0.00002341 | $0.00002567 | $350.03 | $1,231,423 |
| 2018-06-19 | $0.00002569 | $0.00002722 | $0.00002438 | $0.00002471 | $198.12 | $1,185,555 |
| 2018-06-20 | $0.00002473 | $0.00002643 | $0.00002107 | $0.00002545 | $1,130.63 | $1,221,463 |
| 2018-06-21 | $0.00002547 | $0.00002644 | $0.00002121 | $0.00002132 | $172.71 | $1,023,128 |
| 2018-06-22 | $0.00002131 | $0.00002372 | $0.00001780 | $0.00001870 | $260.61 | $897,726 |
| 2018-06-23 | $0.00001871 | $0.00002093 | $0.00001731 | $0.00001747 | $261.52 | $838,795 |
| 2018-06-24 | $0.00001747 | $0.00001776 | $0.00001550 | $0.00001701 | $296.74 | $816,560 |
| 2018-06-25 | $0.00001695 | $0.00001767 | $0.00001657 | $0.00001720 | $116.02 | $825,887 |
| 2018-06-26 | $0.00001720 | $0.00001728 | $0.00001518 | $0.00001523 | $185.95 | $731,336 |
| 2018-06-27 | $0.00001522 | $0.00001736 | $0.00001452 | $0.00001534 | $178.00 | $736,893 |
| 2018-06-28 | $0.00001536 | $0.00001665 | $0.00001413 | $0.00001422 | $81.42 | $683,125 |
| 2018-06-29 | $0.00001418 | $0.00001527 | $0.00001323 | $0.00001497 | $136.24 | $719,493 |
| 2018-06-30 | $0.00001502 | $0.00001907 | $0.00001502 | $0.00001626 | $754.40 | $781,578 |