CyberCoin CC
Xếp hạng #?
22:29:04 16/05/2018
CyberCoin (CC)
Không hoạt động
Lịch sử giá CyberCoin (CC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00002697 | $0.00002743 | $0.00001363 | $0.00001422 | $1.58 | $0 |
| 2017-05-02 | $0.00001421 | $0.00002948 | $0.00001416 | $0.00001453 | $472.22 | $0 |
| 2017-05-03 | $0.00001454 | $0.00002948 | $0.00001452 | $0.00001490 | $13.02 | $0 |
| 2017-05-04 | $0.00001491 | $0.00003182 | $0.00001491 | $0.00001538 | $4.15 | $0 |
| 2017-05-05 | $0.00001541 | $0.00003213 | $0.00001541 | $0.00003111 | $4.59 | $0 |
| 2017-05-06 | $0.00003114 | $0.00003149 | $0.00001550 | $0.00001579 | $11.44 | $0 |
| 2017-05-07 | $0.00001579 | $0.00001597 | $0.00001560 | $0.00001597 | $3.51 | $0 |
| 2017-05-08 | $0.00001597 | $0.00003339 | $0.00001597 | $0.00001723 | $23.58 | $0 |
| 2017-05-09 | $0.00001724 | $0.00001833 | $0.00001716 | $0.00001755 | $6.87 | $0 |
| 2017-05-10 | $0.00001757 | $0.00001776 | $0.00001719 | $0.00001758 | $0.8790 | $0 |
| 2017-05-11 | $0.00001761 | $0.00001860 | $0.00001742 | $0.00001825 | $412.13 | $0 |
| 2017-05-12 | $0.00001827 | $0.00003629 | $0.00001667 | $0.00001699 | $47.52 | $0 |
| 2017-05-13 | $0.00001696 | $0.00001744 | $0.00001616 | $0.00001731 | $1.73 | $0 |
| 2017-05-14 | $0.00003528 | $0.00003581 | $0.00003518 | $0.00003580 | $6.98 | $0 |
| 2017-05-15 | $0.00003582 | $0.00003587 | $0.00003383 | $0.00003462 | $1.21 | $0 |
| 2017-05-16 | $0.00003456 | $0.00003507 | $0.00003370 | $0.00003507 | $0.1754 | $0 |
| 2017-05-17 | $0.00001818 | $0.00001837 | $0.00001795 | $0.00001813 | $7.25 | $0 |
| 2017-05-18 | $0.00001812 | $0.00003776 | $0.00001807 | $0.00003769 | $18.85 | $0 |
| 2017-05-19 | $0.00003771 | $0.00003936 | $0.00001902 | $0.00003929 | $72.69 | $0 |
| 2017-05-20 | $0.00003925 | $0.00004095 | $0.00003921 | $0.00004093 | $2.46 | $0 |
| 2017-05-21 | $0.00004092 | $0.00004176 | $0.00002033 | $0.00002033 | $168.30 | $0 |
| 2017-05-22 | $0.00002039 | $0.00002248 | $0.00002023 | $0.00002111 | $29.88 | $0 |
| 2017-05-23 | $0.00002108 | $0.00002269 | $0.00002108 | $0.00002259 | $0.6777 | $0 |
| 2017-05-24 | $0.00002262 | $0.00002326 | $0.00002262 | $0.00002321 | $0.4643 | $0 |
| 2017-05-25 | $0.00002535 | $0.00005521 | $0.00002535 | $0.00004612 | $4.86 | $0 |
| 2017-05-26 | $0.00004578 | $0.00005080 | $0.00002053 | $0.00002230 | $3.85 | $0 |
| 2017-05-27 | $0.00002237 | $0.00002304 | $0.00001885 | $0.00002034 | $0.4190 | $0 |
| 2017-05-28 | $0.00002046 | $0.00004572 | $0.00002046 | $0.00002175 | $2.39 | $0 |
| 2017-05-29 | $0.00002171 | $0.00004571 | $0.00002111 | $0.00002275 | $2.50 | $0 |
| 2017-05-30 | $0.00002278 | $0.00004581 | $0.00002156 | $0.00002182 | $0.7636 | $0 |
| 2017-05-31 | $0.00002190 | $0.00004591 | $0.00002163 | $0.00004570 | $16.45 | $0 |