Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1260 | $0.1324 | $0.06227 | $0.06439 | $26.25 | $409,847 |
| 2018-03-02 | $0.06422 | $0.06567 | $0.06364 | $0.06529 | $1.31 | $415,600 |
| 2018-03-03 | $0.1304 | $0.1304 | $0.05814 | $0.09042 | $1,995.07 | $575,525 |
| 2018-03-04 | $0.09026 | $0.09033 | $0.06983 | $0.07295 | $172.67 | $464,336 |
| 2018-03-05 | $0.07289 | $0.07375 | $0.07198 | $0.07268 | $91.57 | $462,655 |
| 2018-03-06 | $0.07248 | $0.07248 | $0.06682 | $0.06762 | $12.71 | $430,401 |
| 2018-03-07 | $0.06753 | $0.1540 | $0.06753 | $0.1089 | $1,640.46 | $692,874 |
| 2018-03-08 | $0.1087 | $0.1095 | $0.07096 | $0.07679 | $98.35 | $488,759 |
| 2018-03-09 | $0.07630 | $0.07720 | $0.06273 | $0.06840 | $57.17 | $435,382 |
| 2018-03-10 | $0.06843 | $0.07303 | $0.04808 | $0.05583 | $129.74 | $355,359 |
| 2018-03-11 | $0.05564 | $0.05996 | $0.05029 | $0.05678 | $13.69 | $361,400 |
| 2018-03-12 | $0.05660 | $0.05787 | $0.05111 | $0.05302 | $11.84 | $337,482 |
| 2018-03-13 | $0.05271 | $0.05500 | $0.05147 | $0.05342 | $22.44 | $340,063 |
| 2018-03-14 | $0.05343 | $0.05466 | $0.04957 | $0.05091 | $19.46 | $324,036 |
| 2018-03-15 | $0.05088 | $0.05346 | $0.04619 | $0.05257 | $18.47 | $334,604 |
| 2018-03-16 | $0.05254 | $0.06284 | $0.05057 | $0.05801 | $29.39 | $369,278 |
| 2018-03-17 | $0.05811 | $0.05823 | $0.05036 | $0.05139 | $1.55 | $327,097 |
| 2018-03-18 | $0.05126 | $0.05126 | $0.03346 | $0.03734 | $124.83 | $237,687 |
| 2018-03-19 | $0.03718 | $0.05001 | $0.03696 | $0.04093 | $15.62 | $260,562 |
| 2018-03-20 | $0.04139 | $0.04325 | $0.04006 | $0.04266 | $17.87 | $271,565 |
| 2018-03-21 | $0.04274 | $0.04374 | $0.04268 | $0.04360 | $13.72 | $277,531 |
| 2018-03-22 | $0.04168 | $0.04896 | $0.04003 | $0.04873 | $1.88 | $310,171 |
| 2018-03-23 | $0.04873 | $0.04873 | $0.03883 | $0.04102 | $0.9295 | $261,111 |
| 2018-03-24 | $0.04162 | $0.04200 | $0.04017 | $0.04044 | $2.44 | $257,387 |
| 2018-03-25 | $0.03988 | $0.04070 | $0.03928 | $0.03961 | $2.39 | $252,151 |
| 2018-03-26 | $0.03958 | $0.03980 | $0.03683 | $0.03841 | $2.32 | $244,520 |
| 2018-03-27 | $0.03771 | $0.04762 | $0.03640 | $0.03645 | $304.10 | $232,018 |
| 2018-03-28 | $0.03644 | $0.07141 | $0.03624 | $0.05053 | $32.43 | $321,616 |
| 2018-03-29 | $0.05059 | $0.05067 | $0.04399 | $0.04531 | $7.80 | $288,393 |
| 2018-03-30 | $0.04519 | $0.04594 | $0.04213 | $0.04361 | $6.11 | $277,619 |
| 2018-03-31 | $0.04362 | $0.04521 | $0.03804 | $0.03867 | $14.43 | $246,142 |