Cyder CYDER
Xếp hạng #?
01:36:39 07/11/2018
Cyder (CYDER)
Không hoạt động
Lịch sử giá Cyder (CYDER) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0005739 | $0.0005804 | $0.0005020 | $0.0005749 | $56.03 | $0 |
| 2018-09-02 | $0.0005752 | $0.0005762 | $0.0004995 | $0.0005103 | $16.78 | $0 |
| 2018-09-03 | $0.0005101 | $0.0005871 | $0.0005085 | $0.0005814 | $8.70 | $0 |
| 2018-09-04 | $0.0005814 | $0.0005915 | $0.0005798 | $0.0005883 | $5.88 | $0 |
| 2018-09-05 | $0.0005888 | $0.0005906 | $0.0005881 | $0.0005890 | $5.89 | $0 |
| 2018-09-06 | $0.0004546 | $0.0004559 | $0.0004434 | $0.0004556 | $4.56 | $0 |
| 2018-09-07 | $0.0004551 | $0.0004551 | $0.0004537 | $0.0004542 | $4.54 | $0 |
| 2018-09-08 | $0.0004565 | $0.0006542 | $0.0004549 | $0.0006191 | $196.31 | $0 |
| 2018-09-09 | $0.0006188 | $0.0006422 | $0.0006172 | $0.0006264 | $0.9076 | $0 |
| 2018-09-10 | $0.0006260 | $0.0006354 | $0.0006260 | $0.0006292 | $0.9117 | $0 |
| 2018-09-12 | $0.0006281 | $0.0006346 | $0.0006269 | $0.0006337 | $2.66 | $0 |
| 2018-09-13 | $0.0006342 | $0.0006521 | $0.0006342 | $0.0006497 | $12.95 | $0 |
| 2018-09-14 | $0.0006493 | $0.0007195 | $0.0006465 | $0.0007150 | $18.04 | $0 |
| 2018-09-15 | $0.0007140 | $0.0007217 | $0.0007122 | $0.0007176 | $5.36 | $0 |
| 2018-09-16 | $0.0007196 | $0.0007196 | $0.0007069 | $0.0007146 | $1.83 | $0 |
| 2018-09-17 | $0.0007163 | $0.0007820 | $0.0006854 | $0.0006893 | $28.95 | $0 |
| 2018-09-18 | $0.0006893 | $0.0007023 | $0.0006867 | $0.0007002 | $14.82 | $0 |
| 2018-09-19 | $0.0006291 | $0.0006483 | $0.0006170 | $0.0006387 | $72.88 | $0 |
| 2018-09-20 | $0.0006390 | $0.001029 | $0.0006388 | $0.0009113 | $66.23 | $0 |
| 2018-09-21 | $0.0009116 | $0.0009471 | $0.0009103 | $0.0009437 | $62.36 | $0 |
| 2018-09-22 | $0.0009445 | $0.0009513 | $0.0009135 | $0.0009387 | $36.73 | $0 |
| 2018-09-23 | $0.0009391 | $0.0009469 | $0.0009329 | $0.0009370 | $91.16 | $0 |
| 2018-09-24 | $0.0009372 | $0.0009401 | $0.0009194 | $0.0009225 | $13.56 | $0 |
| 2018-09-25 | $0.0009215 | $0.001026 | $0.0008896 | $0.0009003 | $2.28 | $0 |
| 2018-09-26 | $0.0008989 | $0.0009122 | $0.0008936 | $0.0009107 | $1.40 | $0 |
| 2018-09-27 | $0.0009705 | $0.001007 | $0.0009645 | $0.001001 | $34.74 | $0 |
| 2018-09-28 | $0.001002 | $0.001004 | $0.0002651 | $0.0002654 | $268.68 | $0 |
| 2018-09-29 | $0.0002652 | $0.0003311 | $0.0002600 | $0.0003300 | $10.56 | $0 |
| 2018-09-30 | $0.0003299 | $0.0003301 | $0.0003280 | $0.0003298 | $10.55 | $0 |