Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-03 | $0.02274 | $0.02285 | $0.02044 | $0.02162 | $6.02 | $137,649 |
| 2017-12-04 | $0.02170 | $0.02629 | $0.02133 | $0.02629 | $126.00 | $167,353 |
| 2017-12-05 | $0.02634 | $0.03916 | $0.02598 | $0.03154 | $88.64 | $200,793 |
| 2017-12-06 | $0.03148 | $0.03707 | $0.02724 | $0.02724 | $84.10 | $173,415 |
| 2017-12-07 | $0.02720 | $0.03342 | $0.02685 | $0.03342 | $212.73 | $212,711 |
| 2017-12-08 | $0.03350 | $0.06095 | $0.03324 | $0.05633 | $2,015.23 | $358,554 |
| 2017-12-09 | $0.05627 | $0.05711 | $0.02898 | $0.03205 | $9.62 | $204,010 |
| 2017-12-10 | $0.03218 | $0.03302 | $0.02833 | $0.03241 | $32.41 | $206,268 |
| 2017-12-11 | $0.03217 | $0.03693 | $0.03203 | $0.03457 | $5.03 | $220,064 |
| 2017-12-12 | $0.03468 | $0.03658 | $0.03387 | $0.03572 | $5.20 | $227,398 |
| 2017-12-13 | $0.03296 | $0.03389 | $0.03076 | $0.03171 | $355.10 | $201,820 |
| 2017-12-14 | $0.03160 | $0.03293 | $0.03125 | $0.03197 | $23.97 | $203,473 |
| 2017-12-15 | $0.03201 | $0.05168 | $0.03201 | $0.05093 | $1.79 | $324,171 |
| 2017-12-16 | $0.05100 | $0.05124 | $0.03363 | $0.03759 | $8.09 | $239,240 |
| 2017-12-17 | $0.03759 | $0.05731 | $0.03684 | $0.05474 | $2.55 | $348,454 |
| 2017-12-18 | $0.05491 | $0.05491 | $0.03568 | $0.03690 | $17.47 | $234,857 |
| 2017-12-19 | $0.03693 | $0.05299 | $0.03427 | $0.05062 | $11.04 | $322,183 |
| 2017-12-20 | $0.05057 | $0.05137 | $0.04604 | $0.04932 | $32.31 | $313,940 |
| 2017-12-21 | $0.04945 | $0.05216 | $0.04544 | $0.04698 | $34.62 | $299,018 |
| 2017-12-22 | $0.04714 | $0.04760 | $0.03434 | $0.04098 | $12.28 | $260,861 |
| 2017-12-23 | $0.04137 | $0.04520 | $0.04108 | $0.04146 | $412.40 | $263,921 |
| 2017-12-24 | $0.04192 | $0.04308 | $0.03607 | $0.04308 | $6.91 | $274,224 |
| 2017-12-25 | $0.04353 | $0.04480 | $0.04099 | $0.04338 | $6.96 | $276,152 |
| 2017-12-27 | $0.04704 | $0.04810 | $0.04576 | $0.04804 | $1.92 | $305,820 |
| 2017-12-28 | $0.04794 | $0.04815 | $0.04259 | $0.04316 | $1.72 | $274,755 |
| 2017-12-29 | $0.04379 | $0.04613 | $0.04379 | $0.04505 | $9.72 | $286,757 |
| 2017-12-30 | $0.04494 | $0.04495 | $0.03944 | $0.04164 | $63.91 | $265,080 |
| 2017-12-31 | $0.04119 | $0.04614 | $0.03663 | $0.04512 | $5.99 | $287,233 |