The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.00002301 | $0.00002342 | $0.00001943 | $0.00001946 | $1,510.88 | $940,186 |
| 2018-08-02 | $0.00001942 | $0.00002010 | $0.00001929 | $0.00001985 | $292.31 | $959,080 |
| 2018-08-03 | $0.00001984 | $0.00002037 | $0.00001285 | $0.00001474 | $2,986.19 | $712,225 |
| 2018-08-04 | $0.00001471 | $0.00001583 | $0.00001098 | $0.00001172 | $947.58 | $566,494 |
| 2018-08-05 | $0.00001173 | $0.00001575 | $0.00001164 | $0.00001575 | $1,328.77 | $761,307 |
| 2018-08-06 | $0.00001576 | $0.00001771 | $0.00001319 | $0.00001626 | $819.00 | $786,249 |
| 2018-08-07 | $0.00001628 | $0.00002010 | $0.00001305 | $0.00001366 | $1,360.89 | $660,825 |
| 2018-08-08 | $0.00001363 | $0.00003218 | $0.000009184 | $0.00002453 | $4,441.38 | $1,186,616 |
| 2018-08-09 | $0.00002449 | $0.00002700 | $0.00001525 | $0.00001602 | $371.19 | $775,166 |
| 2018-08-10 | $0.00001596 | $0.00001745 | $0.00001176 | $0.00001190 | $43.15 | $575,921 |
| 2018-08-11 | $0.00001185 | $0.00001187 | $0.00001049 | $0.00001052 | $176.01 | $508,892 |
| 2018-08-12 | $0.00001048 | $0.00001086 | $0.000006675 | $0.000008328 | $194.54 | $403,095 |
| 2018-08-13 | $0.000008326 | $0.000009820 | $0.000008049 | $0.000009695 | $9.44 | $469,252 |
| 2018-08-14 | $0.000009687 | $0.000009696 | $0.000007149 | $0.000007591 | $29.45 | $367,510 |
| 2018-08-15 | $0.000007637 | $0.000008253 | $0.000007604 | $0.000007629 | $37.19 | $369,392 |
| 2018-08-16 | $0.000007629 | $0.000007709 | $0.000005043 | $0.000005531 | $154.54 | $267,876 |
| 2018-08-17 | $0.000005536 | $0.000006315 | $0.000005292 | $0.000005528 | $40.14 | $267,739 |
| 2018-08-18 | $0.000005540 | $0.000005936 | $0.000005246 | $0.000005733 | $18.38 | $277,704 |
| 2018-08-19 | $0.000005727 | $0.000005879 | $0.000005201 | $0.000005203 | $120.75 | $252,089 |
| 2018-08-20 | $0.000005217 | $0.000005705 | $0.000004849 | $0.000004849 | $39.40 | $234,949 |
| 2018-08-21 | $0.000004838 | $0.000005606 | $0.000004391 | $0.000004531 | $20.22 | $219,597 |
| 2018-08-22 | $0.000004519 | $0.000005185 | $0.000003804 | $0.000003851 | $119.39 | $186,666 |
| 2018-08-23 | $0.000003828 | $0.000004056 | $0.000003803 | $0.000004009 | $10.77 | $194,344 |
| 2018-08-24 | $0.000004043 | $0.000004077 | $0.000003911 | $0.000004065 | $14.22 | $197,083 |
| 2018-08-25 | $0.000004058 | $0.000004076 | $0.000004014 | $0.000004053 | $1.16 | $196,482 |
| 2018-08-26 | $0.000003955 | $0.000004050 | $0.000003937 | $0.000004010 | $44.33 | $194,454 |
| 2018-08-27 | $0.000004015 | $0.000004226 | $0.000003987 | $0.000004226 | $11.83 | $204,914 |
| 2018-08-28 | $0.000004230 | $0.000004436 | $0.000003594 | $0.000003785 | $21.05 | $183,571 |
| 2018-08-29 | $0.000003782 | $0.000006250 | $0.000003675 | $0.000006186 | $58.70 | $300,063 |
| 2018-08-30 | $0.000006191 | $0.000006202 | $0.000004130 | $0.000005411 | $41.32 | $262,518 |
| 2018-08-31 | $0.000005409 | $0.000005484 | $0.000004158 | $0.000004341 | $17.56 | $210,611 |