CybCSec XCS
Xếp hạng #?
11:04:14 21/02/2018
CybCSec (XCS)
Không hoạt động
Lịch sử giá CybCSec (XCS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003915 | $0.004121 | $0.002711 | $0.003781 | $5,932.14 | $44,741.00 |
| 2018-01-02 | $0.003780 | $0.005086 | $0.002998 | $0.005062 | $7,589.04 | $59,905.54 |
| 2018-01-03 | $0.005044 | $0.02382 | $0.005041 | $0.01815 | $151,737 | $214,830 |
| 2018-01-04 | $0.02084 | $0.05031 | $0.01723 | $0.03643 | $463,432 | $431,086 |
| 2018-01-05 | $0.03643 | $0.05451 | $0.03343 | $0.04887 | $475,871 | $578,390 |
| 2018-01-06 | $0.04874 | $0.05249 | $0.01971 | $0.02789 | $443,742 | $330,036 |
| 2018-01-07 | $0.02787 | $0.03725 | $0.02511 | $0.03702 | $151,225 | $438,081 |
| 2018-01-08 | $0.03697 | $0.03697 | $0.01872 | $0.02341 | $214,914 | $276,996 |
| 2018-01-09 | $0.02244 | $0.04199 | $0.003260 | $0.01429 | $291,029 | $169,152 |
| 2018-01-10 | $0.01431 | $0.01431 | $0.008040 | $0.01065 | $126,935 | $126,019 |
| 2018-01-11 | $0.01064 | $0.01201 | $0.006886 | $0.008312 | $98,928.10 | $98,366.08 |
| 2018-01-12 | $0.008367 | $0.01287 | $0.006745 | $0.01282 | $94,399.80 | $151,657 |
| 2018-01-13 | $0.01280 | $0.01582 | $0.01005 | $0.01507 | $168,063 | $178,329 |
| 2018-01-14 | $0.01508 | $0.03477 | $0.01505 | $0.02510 | $570,639 | $296,990 |
| 2018-01-15 | $0.02491 | $0.02491 | $0.01111 | $0.01228 | $123,854 | $145,362 |
| 2018-01-16 | $0.01230 | $0.01715 | $0.009881 | $0.01642 | $119,651 | $194,280 |
| 2018-01-17 | $0.01633 | $0.01675 | $0.01120 | $0.01287 | $61,153.30 | $152,326 |
| 2018-01-18 | $0.01292 | $0.01481 | $0.01093 | $0.01140 | $57,230.20 | $134,869 |
| 2018-01-19 | $0.01128 | $0.01352 | $0.01001 | $0.01034 | $27,162.60 | $122,375 |
| 2018-01-20 | $0.01045 | $0.01152 | $0.01045 | $0.01146 | $30,095.10 | $135,588 |
| 2018-01-21 | $0.009519 | $0.009629 | $0.008103 | $0.009505 | $44,058.60 | $112,480 |
| 2018-01-22 | $0.009635 | $0.01122 | $0.005575 | $0.006297 | $148,272 | $74,520.75 |
| 2018-01-23 | $0.006280 | $0.008205 | $0.006241 | $0.007050 | $32,294.30 | $83,428.86 |
| 2018-01-24 | $0.007046 | $0.007670 | $0.006287 | $0.006287 | $16,878.20 | $74,403.48 |
| 2018-01-25 | $0.006391 | $0.007244 | $0.006009 | $0.006043 | $10,562.00 | $71,509.22 |
| 2018-01-26 | $0.006027 | $0.006704 | $0.005187 | $0.005789 | $9,908.38 | $68,509.87 |
| 2018-01-27 | $0.005785 | $0.006030 | $0.004696 | $0.005907 | $9,969.61 | $69,900.49 |
| 2018-01-28 | $0.005937 | $0.006232 | $0.004989 | $0.005109 | $7,281.47 | $60,458.08 |
| 2018-01-29 | $0.005104 | $0.005834 | $0.003649 | $0.005374 | $5,150.61 | $63,597.66 |
| 2018-01-30 | $0.005376 | $0.006687 | $0.004464 | $0.006501 | $6,105.83 | $76,929.94 |
| 2018-01-31 | $0.006511 | $0.006511 | $0.004625 | $0.005479 | $5,379.96 | $64,842.37 |