Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01749 | $0.01794 | $0.01744 | $0.01794 | $1.17 | $114,166 |
| 2017-10-02 | $0.01793 | $0.01822 | $0.01788 | $0.01808 | $1.18 | $115,098 |
| 2017-10-03 | $0.01757 | $0.02118 | $0.01737 | $0.02116 | $10.97 | $134,693 |
| 2017-10-04 | $0.02121 | $0.02134 | $0.02061 | $0.02070 | $2.11 | $131,783 |
| 2017-10-07 | $0.01775 | $0.01827 | $0.01769 | $0.01822 | $4.21 | $115,995 |
| 2017-10-08 | $0.01817 | $0.01828 | $0.01811 | $0.01823 | $4.21 | $116,061 |
| 2017-10-09 | $0.01966 | $0.01967 | $0.01948 | $0.01958 | $3.54 | $124,613 |
| 2017-10-10 | $0.01958 | $0.02566 | $0.01934 | $0.01948 | $122.43 | $124,014 |
| 2017-10-11 | $0.01948 | $0.02004 | $0.01932 | $0.01982 | $0.8740 | $126,154 |
| 2017-10-12 | $0.01984 | $0.02213 | $0.01973 | $0.02213 | $102.83 | $140,863 |
| 2017-10-13 | $0.02220 | $0.02398 | $0.02206 | $0.02345 | $43.10 | $149,285 |
| 2017-10-16 | $0.02334 | $0.02376 | $0.02312 | $0.02363 | $0.9291 | $150,428 |
| 2017-10-17 | $0.02364 | $0.02370 | $0.02264 | $0.02279 | $0.8958 | $145,037 |
| 2017-10-18 | $0.02130 | $0.02284 | $0.02130 | $0.02273 | $7.14 | $144,672 |
| 2017-10-19 | $0.02274 | $0.02337 | $0.02253 | $0.02321 | $47.82 | $147,745 |
| 2017-10-20 | $0.02322 | $0.02468 | $0.02288 | $0.02449 | $415.27 | $155,902 |
| 2017-10-21 | $0.02444 | $0.02744 | $0.02414 | $0.02465 | $61.76 | $156,896 |
| 2017-10-22 | $0.02466 | $0.03324 | $0.02438 | $0.03294 | $217.94 | $209,667 |
| 2017-10-23 | $0.03289 | $0.03312 | $0.02408 | $0.02487 | $13.09 | $158,279 |
| 2017-10-24 | $0.02481 | $0.02481 | $0.02354 | $0.02401 | $6.00 | $152,803 |
| 2017-10-31 | $0.02673 | $0.02694 | $0.005234 | $0.005288 | $251.83 | $33,658.93 |