The Cypherfunks FUNK
Xếp hạng #?
01:33:33 07/11/2018
The Cypherfunks (FUNK)
Không hoạt động
Lịch sử giá The Cypherfunks (FUNK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.000004354 | $0.000006051 | $0.000004323 | $0.000005964 | $22.21 | $289,378 |
| 2018-09-02 | $0.000005942 | $0.000006021 | $0.000005193 | $0.000005243 | $2.11 | $254,383 |
| 2018-09-03 | $0.000005281 | $0.000005296 | $0.000005146 | $0.000005225 | $6.48 | $253,555 |
| 2018-09-04 | $0.000005231 | $0.000005512 | $0.000005224 | $0.000005418 | $30.07 | $262,920 |
| 2018-09-05 | $0.000005415 | $0.000006110 | $0.000004678 | $0.000004678 | $18.66 | $227,000 |
| 2018-09-06 | $0.000004657 | $0.000004661 | $0.000004384 | $0.000004444 | $1.13 | $215,678 |
| 2018-09-07 | $0.000005662 | $0.000005690 | $0.000004993 | $0.000005061 | $13.96 | $245,644 |
| 2018-09-08 | $0.000005069 | $0.000005188 | $0.000004734 | $0.000004801 | $5.03 | $233,026 |
| 2018-09-09 | $0.000004797 | $0.000005082 | $0.000004743 | $0.000004942 | $11.03 | $239,856 |
| 2018-09-10 | $0.000004946 | $0.000005460 | $0.000004282 | $0.000005460 | $52.42 | $265,036 |
| 2018-09-11 | $0.000005459 | $0.000005469 | $0.000005096 | $0.000005191 | $5.05 | $251,960 |
| 2018-09-13 | $0.000003706 | $0.000004402 | $0.000003692 | $0.000004367 | $22.61 | $211,974 |
| 2018-09-14 | $0.000004369 | $0.000004680 | $0.000004265 | $0.000004603 | $3.25 | $223,400 |
| 2018-09-16 | $0.000003957 | $0.000004016 | $0.000003926 | $0.000003973 | $23.84 | $192,860 |
| 2018-09-17 | $0.000003987 | $0.000005064 | $0.000003893 | $0.000004190 | $44.76 | $203,373 |
| 2018-09-18 | $0.000004202 | $0.000004976 | $0.000004148 | $0.000004883 | $0.7514 | $236,991 |
| 2018-09-19 | $0.000004873 | $0.000005430 | $0.000004182 | $0.000004341 | $2.99 | $210,717 |
| 2018-09-20 | $0.000004352 | $0.000004406 | $0.000004291 | $0.000004380 | $2.42 | $212,576 |
| 2018-09-21 | $0.000005428 | $0.000005474 | $0.000005410 | $0.000005472 | $0.9379 | $265,584 |
| 2018-09-22 | $0.000005465 | $0.000005549 | $0.000004790 | $0.000004846 | $5.33 | $235,243 |
| 2018-09-23 | $0.000004843 | $0.000005034 | $0.000004238 | $0.000004922 | $99.89 | $238,929 |
| 2018-09-24 | $0.000004906 | $0.000004906 | $0.000004011 | $0.000004060 | $13.18 | $197,104 |
| 2018-09-25 | $0.000004060 | $0.000004071 | $0.000003321 | $0.000003454 | $19.36 | $167,692 |
| 2018-09-26 | $0.000003452 | $0.000004071 | $0.000003402 | $0.000003448 | $11.45 | $167,380 |
| 2018-09-27 | $0.000003442 | $0.000004021 | $0.000003426 | $0.000003776 | $11.38 | $183,343 |
| 2018-09-28 | $0.000003782 | $0.000004453 | $0.000003648 | $0.000003718 | $44.30 | $180,558 |
| 2018-09-29 | $0.000003714 | $0.000003724 | $0.000003564 | $0.000003698 | $7.73 | $179,582 |
| 2018-09-30 | $0.000003694 | $0.000003744 | $0.000003608 | $0.000003665 | $17.19 | $177,976 |