Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04530 | $0.04533 | $0.04295 | $0.04295 | $4.26 | $273,392 |
| 2018-01-02 | $0.04822 | $0.04847 | $0.04778 | $0.04824 | $4.82 | $307,056 |
| 2018-01-03 | $0.04807 | $0.05010 | $0.04754 | $0.04901 | $20.70 | $311,991 |
| 2018-01-04 | $0.04928 | $0.05646 | $0.04655 | $0.05646 | $98.26 | $359,401 |
| 2018-01-05 | $0.05647 | $0.06606 | $0.05593 | $0.06551 | $58.39 | $416,964 |
| 2018-01-06 | $0.06556 | $0.06818 | $0.06332 | $0.06800 | $40.90 | $432,839 |
| 2018-01-07 | $0.06795 | $0.06795 | $0.06356 | $0.06523 | $3.26 | $415,215 |
| 2018-01-08 | $0.06514 | $0.06538 | $0.05774 | $0.06025 | $58.37 | $383,527 |
| 2018-01-09 | $0.06009 | $0.06156 | $0.05744 | $0.05834 | $109.79 | $371,359 |
| 2018-01-10 | $0.05842 | $0.05999 | $0.05503 | $0.05999 | $21.88 | $381,876 |
| 2018-01-11 | $0.05993 | $0.06014 | $0.05234 | $0.05363 | $8.55 | $341,348 |
| 2018-01-12 | $0.05398 | $0.05694 | $0.05239 | $0.05572 | $7.49 | $354,665 |
| 2018-01-13 | $0.05565 | $0.06711 | $0.05565 | $0.06659 | $122.65 | $423,872 |
| 2018-01-14 | $0.06663 | $0.1894 | $0.06229 | $0.1241 | $24,530.10 | $789,945 |
| 2018-01-15 | $0.1187 | $0.2000 | $0.1093 | $0.1093 | $6,889.44 | $695,866 |
| 2018-01-16 | $0.1095 | $0.1405 | $0.07922 | $0.1292 | $1,561.16 | $822,102 |
| 2018-01-17 | $0.1285 | $0.1318 | $0.06618 | $0.07989 | $32.98 | $508,546 |
| 2018-01-18 | $0.08020 | $0.1054 | $0.07597 | $0.08092 | $186.10 | $515,055 |
| 2018-01-19 | $0.08007 | $0.08413 | $0.07786 | $0.08330 | $95.01 | $530,241 |
| 2018-01-20 | $0.08421 | $0.1445 | $0.06590 | $0.1330 | $1,438.61 | $846,443 |
| 2018-01-21 | $0.1333 | $0.1333 | $0.1168 | $0.1193 | $1,779.87 | $759,531 |
| 2018-01-22 | $0.1210 | $0.1242 | $0.1179 | $0.1231 | $1,835.70 | $783,356 |
| 2018-01-23 | $0.05276 | $0.07916 | $0.05108 | $0.05108 | $41.26 | $325,167 |
| 2018-01-24 | $0.05106 | $0.07603 | $0.04995 | $0.06736 | $46.02 | $428,785 |
| 2018-01-25 | $0.06847 | $0.07010 | $0.03485 | $0.06557 | $144.36 | $417,397 |
| 2018-01-26 | $0.06540 | $0.1229 | $0.03293 | $0.06235 | $765.19 | $396,845 |
| 2018-01-27 | $0.06230 | $0.07507 | $0.06115 | $0.07270 | $53.51 | $462,743 |
| 2018-01-28 | $0.07307 | $0.1083 | $0.06418 | $0.06444 | $217.65 | $410,183 |
| 2018-01-29 | $0.06438 | $0.1020 | $0.06295 | $0.09942 | $248.42 | $632,843 |
| 2018-01-30 | $0.09945 | $0.09967 | $0.07021 | $0.07041 | $9.28 | $448,165 |
| 2018-01-31 | $0.07052 | $0.07335 | $0.06784 | $0.07194 | $74.89 | $457,926 |