CyberCoin CC
Xếp hạng #?
22:29:04 16/05/2018
CyberCoin (CC)
Không hoạt động
Lịch sử giá CyberCoin (CC) 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 | $0.0002796 | $0.0002798 | $0.0002582 | $0.0002700 | $3.24 | $0 |
| 2018-01-02 | $0.0002700 | $0.0003040 | $0.0001349 | $0.0002978 | $194.19 | $0 |
| 2018-01-03 | $0.0002967 | $0.0003092 | $0.0001467 | $0.0003026 | $187.19 | $0 |
| 2018-01-04 | $0.0003042 | $0.0003091 | $0.0002873 | $0.0003036 | $63.14 | $0 |
| 2018-01-05 | $0.0003036 | $0.0003242 | $0.0001603 | $0.0001697 | $91.20 | $0 |
| 2018-01-06 | $0.0001698 | $0.0003452 | $0.0001641 | $0.0003443 | $272.07 | $0 |
| 2018-01-07 | $0.0003441 | $0.0003441 | $0.0001589 | $0.0001631 | $1,033.32 | $0 |
| 2018-01-08 | $0.0001629 | $0.0003211 | $0.0001461 | $0.0001510 | $981.81 | $0 |
| 2018-01-09 | $0.0001506 | $0.0003086 | $0.0001477 | $0.0002917 | $881.04 | $0 |
| 2018-01-10 | $0.0002921 | $0.0003000 | $0.0001420 | $0.0003000 | $176.61 | $0 |
| 2018-01-11 | $0.0002996 | $0.0007002 | $0.0002617 | $0.0006703 | $11,567.20 | $0 |
| 2018-01-12 | $0.0006748 | $0.0007118 | $0.0004079 | $0.0004179 | $1,228.77 | $0 |
| 2018-01-13 | $0.0004174 | $0.0005843 | $0.0004174 | $0.0004305 | $333.57 | $0 |
| 2018-01-14 | $0.0004308 | $0.0005804 | $0.0003980 | $0.0004137 | $497.48 | $0 |
| 2018-01-15 | $0.0004107 | $0.0005761 | $0.0002729 | $0.0002730 | $1,689.34 | $0 |
| 2018-01-16 | $0.0002733 | $0.0004033 | $0.0002422 | $0.0003444 | $135.23 | $0 |
| 2018-01-17 | $0.0003427 | $0.0003514 | $0.0001862 | $0.0003329 | $267.65 | $0 |
| 2018-01-18 | $0.0003342 | $0.0003538 | $0.0002159 | $0.0002279 | $1,041.00 | $0 |
| 2018-01-19 | $0.0002255 | $0.0003606 | $0.0002206 | $0.0002298 | $111.28 | $0 |
| 2018-01-20 | $0.0002323 | $0.0003902 | $0.0002323 | $0.0003829 | $268.87 | $0 |
| 2018-01-21 | $0.0003837 | $0.0003837 | $0.0003362 | $0.0003435 | $81.48 | $0 |
| 2018-01-22 | $0.0003482 | $0.0003576 | $0.0003395 | $0.0003543 | $84.04 | $0 |
| 2018-01-23 | $0.0002242 | $0.0003412 | $0.0002234 | $0.0003254 | $210.35 | $0 |
| 2018-01-24 | $0.0003252 | $0.0003436 | $0.0001103 | $0.0003368 | $211.57 | $0 |
| 2018-01-25 | $0.0003424 | $0.0003505 | $0.0002186 | $0.0003357 | $154.22 | $0 |
| 2018-01-26 | $0.0002232 | $0.0002324 | $0.0002080 | $0.0002227 | $239.68 | $0 |
| 2018-01-27 | $0.0002225 | $0.0003479 | $0.0002184 | $0.0003408 | $32.20 | $0 |
| 2018-01-28 | $0.0003425 | $0.0003582 | $0.0002279 | $0.0002322 | $133.76 | $0 |
| 2018-01-29 | $0.0002320 | $0.0002350 | $0.0001121 | $0.0002239 | $740.43 | $0 |
| 2018-01-30 | $0.0002240 | $0.0003325 | $0.0001015 | $0.0002000 | $660.76 | $0 |
| 2018-01-31 | $0.0002003 | $0.0003093 | $0.0001927 | $0.0002029 | $152.70 | $0 |