Conspiracycoin CYC
Xếp hạng #?
18:14:12 18/02/2016
Conspiracycoin (CYC)
Không hoạt động
Lịch sử giá Conspiracycoin (CYC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.08136 | $0.08136 | $0.04824 | $0.05960 | $17,483.60 | $111,208 |
| 2014-08-02 | $0.05960 | $0.06165 | $0.04728 | $0.04855 | $4,933.28 | $92,190.98 |
| 2014-08-03 | $0.04851 | $0.05237 | $0.04665 | $0.04856 | $2,503.36 | $93,332.55 |
| 2014-08-04 | $0.04852 | $0.05613 | $0.04682 | $0.05291 | $11,675.80 | $102,894 |
| 2014-08-05 | $0.05293 | $0.05730 | $0.04908 | $0.05353 | $20,065.30 | $105,341 |
| 2014-08-06 | $0.05358 | $0.06346 | $0.05329 | $0.05897 | $31,843.50 | $117,367 |
| 2014-08-07 | $0.05897 | $0.05989 | $0.04695 | $0.04753 | $25,365.30 | $95,735.61 |
| 2014-08-08 | $0.04753 | $0.05597 | $0.04738 | $0.04786 | $29,703.50 | $97,491.02 |
| 2014-08-09 | $0.04758 | $0.05140 | $0.04709 | $0.04859 | $32,542.80 | $100,560 |
| 2014-08-10 | $0.04857 | $0.05119 | $0.04728 | $0.04980 | $49,718.60 | $104,220 |
| 2014-08-11 | $0.04947 | $0.06144 | $0.02108 | $0.02108 | $159,680 | $44,602.06 |
| 2014-08-12 | $0.02337 | $0.02468 | $0.009274 | $0.01183 | $26,306.90 | $25,170.13 |
| 2014-08-13 | $0.01195 | $0.01256 | $0.008602 | $0.01069 | $3,249.46 | $23,096.12 |
| 2014-08-14 | $0.01052 | $0.01069 | $0.008281 | $0.008281 | $971.14 | $18,086.93 |
| 2014-08-15 | $0.008533 | $0.01143 | $0.006483 | $0.007789 | $1,263.06 | $17,184.29 |
| 2014-08-16 | $0.007488 | $0.007489 | $0.004220 | $0.004220 | $322.14 | $9,447.29 |
| 2014-08-17 | $0.004216 | $0.005226 | $0.001745 | $0.003380 | $552.54 | $7,643.43 |
| 2014-08-18 | $0.003378 | $0.003430 | $0.001828 | $0.002100 | $416.70 | $4,798.11 |
| 2014-08-19 | $0.002100 | $0.002755 | $0.002040 | $0.002665 | $133.46 | $6,151.03 |
| 2014-08-20 | $0.002668 | $0.002898 | $0.002162 | $0.002772 | $345.99 | $6,462.37 |
| 2014-08-21 | $0.002764 | $0.002927 | $0.002500 | $0.002522 | $75.72 | $5,938.14 |
| 2014-08-22 | $0.002524 | $0.004991 | $0.002521 | $0.003685 | $625.69 | $8,760.36 |
| 2014-08-23 | $0.003800 | $0.003882 | $0.002818 | $0.002846 | $285.71 | $6,860.61 |
| 2014-08-24 | $0.002847 | $0.003058 | $0.002820 | $0.002847 | $159.61 | $6,913.64 |
| 2014-08-25 | $0.002847 | $0.003225 | $0.002361 | $0.002616 | $169.63 | $6,412.95 |
| 2014-08-26 | $0.002614 | $0.003056 | $0.002397 | $0.002610 | $83.71 | $6,398.34 |
| 2014-08-27 | $0.002613 | $0.003092 | $0.002473 | $0.002494 | $105.02 | $6,243.97 |
| 2014-08-28 | $0.002493 | $0.002559 | $0.002398 | $0.002402 | $128.38 | $6,069.18 |
| 2014-08-29 | $0.002405 | $0.002485 | $0.002386 | $0.002417 | $49.72 | $6,116.44 |
| 2014-08-30 | $0.002418 | $0.002657 | $0.002378 | $0.002459 | $133.68 | $6,350.61 |
| 2014-08-31 | $0.002452 | $0.002591 | $0.002269 | $0.002274 | $64.40 | $5,897.89 |