Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03867 | $0.04512 | $0.03166 | $0.03335 | $5.38 | $212,266 |
| 2018-04-02 | $0.03351 | $0.04403 | $0.03329 | $0.04403 | $3.52 | $280,238 |
| 2018-04-03 | $0.04406 | $0.04810 | $0.04392 | $0.04765 | $10.07 | $303,280 |
| 2018-04-04 | $0.04761 | $0.04761 | $0.04319 | $0.04358 | $9.21 | $277,431 |
| 2018-04-05 | $0.04360 | $0.04773 | $0.04222 | $0.04761 | $1.37 | $303,047 |
| 2018-04-06 | $0.04737 | $0.04786 | $0.04561 | $0.04623 | $1.33 | $294,254 |
| 2018-04-07 | $0.04628 | $0.04824 | $0.03868 | $0.03884 | $0.7588 | $247,202 |
| 2018-04-08 | $0.03887 | $0.05140 | $0.03887 | $0.05085 | $9.16 | $323,676 |
| 2018-04-09 | $0.05093 | $0.05198 | $0.03821 | $0.03850 | $3.85 | $245,083 |
| 2018-04-10 | $0.03853 | $0.03920 | $0.03799 | $0.03897 | $3.93 | $248,038 |
| 2018-04-11 | $0.03900 | $0.05355 | $0.03889 | $0.05355 | $0.7311 | $340,841 |
| 2018-04-12 | $0.05342 | $0.06113 | $0.05200 | $0.06081 | $1.22 | $387,105 |
| 2018-04-13 | $0.06089 | $0.06134 | $0.03155 | $0.03399 | $452.88 | $216,326 |
| 2018-04-14 | $0.03399 | $0.04339 | $0.03387 | $0.04244 | $14.97 | $270,149 |
| 2018-04-15 | $0.04249 | $0.04315 | $0.03353 | $0.03365 | $12.27 | $214,164 |
| 2018-04-16 | $0.03363 | $0.03382 | $0.03183 | $0.03234 | $17.51 | $205,870 |
| 2018-04-17 | $0.03236 | $0.03290 | $0.03177 | $0.03187 | $8.82 | $202,866 |
| 2018-04-18 | $0.03190 | $0.06851 | $0.03184 | $0.04487 | $977.67 | $285,614 |
| 2018-04-19 | $0.04490 | $0.07287 | $0.04059 | $0.04669 | $614.55 | $297,183 |
| 2018-04-20 | $0.04672 | $0.05031 | $0.04599 | $0.04985 | $56.66 | $317,317 |
| 2018-04-21 | $0.04987 | $0.05060 | $0.04885 | $0.05036 | $12.31 | $320,527 |
| 2018-04-22 | $0.05036 | $0.05066 | $0.04175 | $0.04197 | $8.00 | $267,156 |
| 2018-04-23 | $0.04189 | $0.04266 | $0.04185 | $0.04254 | $3.83 | $270,752 |
| 2018-04-24 | $0.04257 | $0.04523 | $0.04255 | $0.04462 | $15.56 | $284,039 |
| 2018-04-25 | $0.04432 | $0.04453 | $0.04011 | $0.04017 | $14.00 | $255,699 |
| 2018-04-26 | $0.04050 | $0.04662 | $0.03732 | $0.04651 | $2.07 | $296,075 |
| 2018-04-27 | $0.04658 | $0.04695 | $0.04482 | $0.04482 | $1.99 | $285,298 |
| 2018-04-28 | $0.04467 | $0.04723 | $0.04455 | $0.04692 | $2.08 | $298,639 |
| 2018-04-29 | $0.04023 | $0.04023 | $0.03891 | $0.03978 | $2.26 | $253,222 |
| 2018-04-30 | $0.03977 | $0.03993 | $0.03876 | $0.03896 | $21.90 | $248,005 |