Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.005284 | $0.02606 | $0.005220 | $0.02601 | $10.10 | $165,566 |
| 2017-11-02 | $0.02604 | $0.02672 | $0.02604 | $0.02667 | $1.13 | $169,760 |
| 2017-11-08 | $0.009255 | $0.009647 | $0.008810 | $0.009194 | $1.22 | $58,524.91 |
| 2017-11-09 | $0.009185 | $0.009185 | $0.008672 | $0.008817 | $1.17 | $56,120.93 |
| 2017-11-10 | $0.008731 | $0.008804 | $0.008193 | $0.008380 | $1.11 | $53,340.45 |
| 2017-11-11 | $0.008350 | $0.008897 | $0.008226 | $0.008403 | $1.68 | $53,487.23 |
| 2017-11-12 | $0.008397 | $0.01551 | $0.007417 | $0.007680 | $3.39 | $48,882.71 |
| 2017-11-13 | $0.007691 | $0.008811 | $0.007631 | $0.008537 | $1.73 | $54,342.60 |
| 2017-11-14 | $0.008555 | $0.02314 | $0.008507 | $0.01077 | $1,485.89 | $68,550.93 |
| 2017-11-15 | $0.01078 | $0.01186 | $0.01078 | $0.01177 | $8.29 | $74,914.94 |
| 2017-11-16 | $0.01183 | $0.01304 | $0.01157 | $0.01281 | $7.73 | $81,525.29 |
| 2017-11-17 | $0.01279 | $0.01309 | $0.01233 | $0.01274 | $1.32 | $81,065.08 |
| 2017-11-18 | $0.01662 | $0.01662 | $0.01278 | $0.01303 | $13.16 | $82,928.84 |
| 2017-11-19 | $0.01300 | $0.01630 | $0.01284 | $0.01296 | $11.65 | $82,467.99 |
| 2017-11-20 | $0.01295 | $0.01331 | $0.01280 | $0.01323 | $10.83 | $84,236.27 |
| 2017-11-21 | $0.01547 | $0.01599 | $0.01524 | $0.01546 | $17.99 | $98,409.21 |
| 2017-11-22 | $0.01550 | $0.01777 | $0.01543 | $0.01777 | $1.18 | $113,124 |
| 2017-11-23 | $0.01777 | $0.01785 | $0.01738 | $0.01738 | $4.00 | $110,653 |
| 2017-11-24 | $0.01736 | $0.01801 | $0.01703 | $0.01769 | $4.07 | $112,611 |
| 2017-11-27 | $0.01875 | $0.01891 | $0.01864 | $0.01888 | $2.97 | $120,154 |
| 2017-11-28 | $0.01893 | $0.01936 | $0.01874 | $0.01918 | $67.77 | $122,086 |
| 2017-11-29 | $0.01916 | $0.02208 | $0.01916 | $0.01991 | $70.35 | $126,724 |