Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0009537 | $0.001306 | $0.0007078 | $0.001306 | $1.84 | $8,310.71 |
| 2017-02-02 | $0.001306 | $0.001389 | $0.001298 | $0.001386 | $0.1014 | $8,823.37 |
| 2017-02-03 | $0.001386 | $0.001416 | $0.001382 | $0.001391 | $0.1017 | $8,851.56 |
| 2017-02-05 | $0.001426 | $0.001460 | $0.001261 | $0.001264 | $2.54 | $8,043.36 |
| 2017-02-06 | $0.001265 | $0.001477 | $0.001265 | $0.001474 | $0.6623 | $9,383.51 |
| 2017-02-07 | $0.001477 | $0.001508 | $0.001477 | $0.001507 | $0.2411 | $9,593.25 |
| 2017-02-08 | $0.001508 | $0.001532 | $0.001473 | $0.001519 | $0.2430 | $9,665.81 |
| 2017-02-09 | $0.001399 | $0.001412 | $0.001358 | $0.001412 | $0.4942 | $8,987.91 |
| 2017-02-10 | $0.001414 | $0.001418 | $0.001344 | $0.001404 | $1.40 | $8,936.35 |
| 2017-02-11 | $0.001404 | $0.001877 | $0.001396 | $0.001868 | $5.94 | $11,892.13 |
| 2017-02-12 | $0.001867 | $0.002352 | $0.001854 | $0.002348 | $7.76 | $14,946.20 |
| 2017-02-13 | $0.002347 | $0.002355 | $0.002294 | $0.002335 | $0.4952 | $14,861.92 |
| 2017-02-14 | $0.002375 | $0.002377 | $0.002345 | $0.002361 | $0.2361 | $15,026.46 |
| 2017-02-15 | $0.002365 | $0.002368 | $0.002354 | $0.002360 | $0.2360 | $15,021.12 |
| 2017-02-17 | $0.001377 | $0.001401 | $0.001373 | $0.001391 | $1.28 | $8,857.04 |
| 2017-02-18 | $0.001395 | $0.002621 | $0.001393 | $0.002604 | $0.1268 | $16,577.87 |
| 2017-02-19 | $0.002605 | $0.002610 | $0.002595 | $0.002608 | $0.1270 | $16,603.46 |
| 2017-02-22 | $0.001671 | $0.002251 | $0.001651 | $0.002235 | $0.2343 | $14,225.65 |
| 2017-02-23 | $0.002235 | $0.002894 | $0.002234 | $0.002870 | $0.3654 | $18,269.19 |
| 2017-02-24 | $0.002885 | $0.002953 | $0.002785 | $0.002911 | $0.1302 | $18,531.64 |
| 2017-02-25 | $0.001821 | $0.002876 | $0.001821 | $0.002814 | $0.8224 | $17,910.96 |
| 2017-02-26 | $0.002815 | $0.002824 | $0.001493 | $0.002319 | $2.18 | $14,759.50 |
| 2017-02-27 | $0.002316 | $0.002352 | $0.002315 | $0.002343 | $0.1178 | $14,916.41 |