CyberCoin CC
Xếp hạng #?
22:29:04 16/05/2018
CyberCoin (CC)
Không hoạt động
Lịch sử giá CyberCoin (CC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00004904 | $0.00004989 | $0.00002387 | $0.00002407 | $104.74 | $0 |
| 2017-07-02 | $0.00002407 | $0.00004959 | $0.00002372 | $0.00002499 | $15.68 | $0 |
| 2017-07-03 | $0.00002489 | $0.00005162 | $0.00002470 | $0.00002542 | $5.34 | $0 |
| 2017-07-04 | $0.00002537 | $0.00005183 | $0.00002537 | $0.00005183 | $1.36 | $0 |
| 2017-07-05 | $0.00005180 | $0.00005229 | $0.00002592 | $0.00005197 | $28.87 | $0 |
| 2017-07-06 | $0.00005200 | $0.00005208 | $0.00005138 | $0.00005193 | $0.2597 | $0 |
| 2017-07-07 | $0.00005197 | $0.00005207 | $0.00004949 | $0.00004999 | $74.99 | $0 |
| 2017-07-08 | $0.00005003 | $0.00005100 | $0.00002533 | $0.00005094 | $5.10 | $0 |
| 2017-07-09 | $0.00005099 | $0.00005119 | $0.00005001 | $0.00005001 | $3.36 | $0 |
| 2017-07-10 | $0.00005010 | $0.00005037 | $0.00004562 | $0.00004691 | $8.21 | $0 |
| 2017-07-11 | $0.00004681 | $0.00004785 | $0.00004509 | $0.00004635 | $0.6953 | $0 |
| 2017-07-12 | $0.00004612 | $0.00004699 | $0.00002350 | $0.00002384 | $11.92 | $0 |
| 2017-07-13 | $0.00002386 | $0.00004789 | $0.00002343 | $0.00002343 | $16.42 | $0 |
| 2017-07-14 | $0.00002341 | $0.00004701 | $0.00002310 | $0.00004445 | $116.93 | $0 |
| 2017-07-15 | $0.00004437 | $0.00004445 | $0.00003979 | $0.00003982 | $8.73 | $0 |
| 2017-07-16 | $0.00003970 | $0.00004102 | $0.00003674 | $0.00003850 | $267.11 | $0 |
| 2017-07-17 | $0.00003846 | $0.00004442 | $0.00001965 | $0.00004434 | $39.36 | $0 |
| 2017-07-18 | $0.00004446 | $0.00004763 | $0.00004305 | $0.00004598 | $18.94 | $0 |
| 2017-07-19 | $0.00004605 | $0.00004783 | $0.00004479 | $0.00004524 | $2.26 | $0 |
| 2017-07-20 | $0.00004510 | $0.00005800 | $0.00004510 | $0.00005622 | $0.2822 | $0 |
| 2017-07-21 | $0.00005664 | $0.00005683 | $0.00002618 | $0.00002668 | $0.5336 | $0 |
| 2017-07-22 | $0.00002667 | $0.00005768 | $0.00002654 | $0.00005661 | $296.32 | $0 |
| 2017-07-23 | $0.00005661 | $0.00005714 | $0.00005319 | $0.00005533 | $0.2767 | $0 |
| 2017-07-24 | $0.00002764 | $0.00005539 | $0.00002711 | $0.00005517 | $10.21 | $0 |
| 2017-07-25 | $0.00005516 | $0.00005554 | $0.00002451 | $0.00005118 | $43.09 | $0 |
| 2017-07-26 | $0.00005121 | $0.00005212 | $0.00002412 | $0.00005035 | $87.22 | $0 |
| 2017-07-27 | $0.00005050 | $0.00005357 | $0.00005030 | $0.00005306 | $0.5306 | $0 |
| 2017-07-28 | $0.00005322 | $0.00005637 | $0.00002660 | $0.00002792 | $60.43 | $0 |
| 2017-07-29 | $0.00002781 | $0.00005463 | $0.00002670 | $0.00002716 | $20.65 | $0 |
| 2017-07-30 | $0.00002718 | $0.00002723 | $0.00002602 | $0.00002628 | $1.57 | $0 |
| 2017-07-31 | $0.00005417 | $0.00005750 | $0.00002710 | $0.00002861 | $199.27 | $0 |