The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.00001623 | $0.00001762 | $0.00001519 | $0.00001598 | $143.59 | $768,155 |
| 2018-07-02 | $0.00001598 | $0.00001791 | $0.00001571 | $0.00001623 | $406.92 | $780,470 |
| 2018-07-03 | $0.00001625 | $0.00001736 | $0.00001604 | $0.00001614 | $201.57 | $775,902 |
| 2018-07-04 | $0.00001615 | $0.00001682 | $0.00001536 | $0.00001536 | $70.59 | $738,906 |
| 2018-07-05 | $0.00001539 | $0.00001887 | $0.00001480 | $0.00001500 | $96.84 | $721,368 |
| 2018-07-06 | $0.00001502 | $0.00001516 | $0.00001459 | $0.00001504 | $61.50 | $723,394 |
| 2018-07-07 | $0.00001504 | $0.00001595 | $0.00001218 | $0.00001450 | $364.26 | $697,663 |
| 2018-07-08 | $0.00001446 | $0.00001454 | $0.00001320 | $0.00001324 | $101.56 | $637,109 |
| 2018-07-09 | $0.00001324 | $0.00001483 | $0.00001157 | $0.00001374 | $171.27 | $661,385 |
| 2018-07-10 | $0.00001372 | $0.00001374 | $0.00001056 | $0.00001068 | $570.59 | $514,183 |
| 2018-07-11 | $0.00001069 | $0.00001479 | $0.00001065 | $0.00001414 | $88.13 | $680,728 |
| 2018-07-12 | $0.00001415 | $0.00001415 | $0.00001208 | $0.00001230 | $51.50 | $592,319 |
| 2018-07-13 | $0.00001233 | $0.00001328 | $0.00001219 | $0.00001231 | $185.29 | $592,539 |
| 2018-07-14 | $0.00001231 | $0.00001240 | $0.00001144 | $0.00001152 | $64.38 | $554,842 |
| 2018-07-15 | $0.00001150 | $0.00001255 | $0.00001140 | $0.00001179 | $107.60 | $567,830 |
| 2018-07-16 | $0.00001183 | $0.00001264 | $0.00001066 | $0.00001099 | $62.86 | $529,415 |
| 2018-07-17 | $0.00001097 | $0.00002020 | $0.000009996 | $0.00001435 | $1,697.84 | $691,588 |
| 2018-07-18 | $0.00001437 | $0.00002024 | $0.00001430 | $0.00001480 | $168.26 | $713,109 |
| 2018-07-19 | $0.00001478 | $0.00001601 | $0.00001300 | $0.00001560 | $189.60 | $752,046 |
| 2018-07-20 | $0.00001560 | $0.00001560 | $0.00001458 | $0.00001490 | $95.40 | $718,320 |
| 2018-07-21 | $0.00001488 | $0.00001531 | $0.00001394 | $0.00001436 | $56.99 | $692,520 |
| 2018-07-22 | $0.00001436 | $0.00002099 | $0.00001411 | $0.00001663 | $1,585.85 | $801,907 |
| 2018-07-23 | $0.00001746 | $0.00001840 | $0.00001653 | $0.00001730 | $223.98 | $834,490 |
| 2018-07-24 | $0.00001736 | $0.00001852 | $0.00001654 | $0.00001696 | $1,980.70 | $818,317 |
| 2018-07-25 | $0.00001696 | $0.00002078 | $0.00001599 | $0.00001648 | $391.75 | $795,131 |
| 2018-07-26 | $0.00001639 | $0.00002900 | $0.00001639 | $0.00001766 | $1,354.96 | $852,145 |
| 2018-07-27 | $0.00001765 | $0.00002216 | $0.00001748 | $0.00002110 | $719.12 | $1,018,599 |
| 2018-07-28 | $0.00002114 | $0.00002114 | $0.00001904 | $0.00001928 | $692.21 | $930,934 |
| 2018-07-29 | $0.00001931 | $0.00002022 | $0.00001920 | $0.00001931 | $300.84 | $932,301 |
| 2018-07-30 | $0.00001932 | $0.00003141 | $0.00001909 | $0.00002648 | $4,303.66 | $1,278,803 |
| 2018-07-31 | $0.00002648 | $0.00002716 | $0.00002177 | $0.00002319 | $1,618.17 | $1,120,344 |