Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002365 | $0.002415 | $0.001564 | $0.001577 | $6.86 | $10,038.24 |
| 2017-03-02 | $0.001580 | $0.001944 | $0.001580 | $0.001927 | $1.62 | $12,263.10 |
| 2017-03-03 | $0.001926 | $0.002270 | $0.001926 | $0.002269 | $1.18 | $14,445.89 |
| 2017-03-04 | $0.002274 | $0.002277 | $0.001623 | $0.001632 | $1.27 | $10,386.17 |
| 2017-03-05 | $0.001631 | $0.001644 | $0.001609 | $0.001644 | $1.28 | $10,465.86 |
| 2017-03-06 | $0.008334 | $0.008889 | $0.002045 | $0.004060 | $3,076.36 | $25,845.16 |
| 2017-03-07 | $0.004062 | $0.006377 | $0.002845 | $0.005017 | $22.66 | $31,931.51 |
| 2017-03-08 | $0.005015 | $0.005052 | $0.002790 | $0.002794 | $2.79 | $17,787.79 |
| 2017-03-09 | $0.002795 | $0.005143 | $0.002773 | $0.002888 | $0.2633 | $18,383.13 |
| 2017-03-10 | $0.002890 | $0.003075 | $0.002618 | $0.002714 | $0.7398 | $17,273.03 |
| 2017-03-11 | $0.002713 | $0.002901 | $0.002632 | $0.002657 | $0.2733 | $16,914.98 |
| 2017-03-12 | $0.002659 | $0.002859 | $0.002204 | $0.002211 | $14.68 | $14,071.73 |
| 2017-03-13 | $0.002211 | $0.002277 | $0.001900 | $0.001909 | $2.29 | $12,154.38 |
| 2017-03-14 | $0.001910 | $0.002303 | $0.001905 | $0.002294 | $0.7348 | $14,601.96 |
| 2017-03-15 | $0.002294 | $0.002295 | $0.001391 | $0.001974 | $115.48 | $12,567.49 |
| 2017-03-16 | $0.001977 | $0.001988 | $0.001821 | $0.001877 | $0.1198 | $11,945.98 |
| 2017-03-17 | $0.001865 | $0.001865 | $0.001771 | $0.001839 | $0.1173 | $11,702.70 |
| 2017-03-19 | $0.001297 | $0.001302 | $0.001265 | $0.001265 | $2.78 | $8,050.94 |
| 2017-03-20 | $0.001265 | $0.001297 | $0.001264 | $0.001265 | $1.17 | $8,052.59 |
| 2017-03-21 | $0.001266 | $0.002009 | $0.001266 | $0.002006 | $0.2006 | $12,767.30 |
| 2017-03-22 | $0.002006 | $0.002006 | $0.001969 | $0.001985 | $0.1985 | $12,633.05 |
| 2017-03-23 | $0.002176 | $0.003956 | $0.002022 | $0.002025 | $409.05 | $12,891.29 |
| 2017-03-24 | $0.002025 | $0.003568 | $0.002000 | $0.002334 | $0.9685 | $14,859.25 |
| 2017-03-25 | $0.002332 | $0.002364 | $0.001816 | $0.001897 | $2.92 | $12,074.44 |
| 2017-03-26 | $0.001899 | $0.001966 | $0.001861 | $0.001885 | $16.15 | $11,999.26 |
| 2017-03-27 | $0.001896 | $0.002093 | $0.001895 | $0.002092 | $0.6570 | $13,313.25 |
| 2017-03-28 | $0.002089 | $0.002129 | $0.002070 | $0.002085 | $0.3756 | $13,269.84 |
| 2017-03-29 | $0.001996 | $0.002068 | $0.001995 | $0.002038 | $1.57 | $12,974.61 |
| 2017-03-30 | $0.002043 | $0.002057 | $0.002042 | $0.002045 | $1.58 | $13,014.14 |