Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.002190 | $0.002227 | $0.002080 | $0.002118 | $2.68 | $13,480.27 |
| 2017-04-02 | $0.002118 | $0.002161 | $0.002108 | $0.002159 | $2.37 | $13,743.86 |
| 2017-04-03 | $0.002483 | $0.002483 | $0.002219 | $0.002242 | $3.73 | $14,270.14 |
| 2017-04-04 | $0.002245 | $0.002267 | $0.002196 | $0.002210 | $6.01 | $14,066.26 |
| 2017-04-05 | $0.002212 | $0.002213 | $0.002092 | $0.002103 | $0.2993 | $13,388.36 |
| 2017-04-06 | $0.002105 | $0.002258 | $0.002105 | $0.002200 | $2.40 | $14,002.23 |
| 2017-04-07 | $0.002193 | $0.002694 | $0.002164 | $0.002672 | $4.20 | $17,005.24 |
| 2017-04-08 | $0.002662 | $0.002671 | $0.002197 | $0.002211 | $0.4156 | $14,072.31 |
| 2017-04-09 | $0.002212 | $0.002216 | $0.002210 | $0.002214 | $0.4163 | $14,094.78 |
| 2017-04-10 | $0.002224 | $0.002225 | $0.002209 | $0.002220 | $2.07 | $14,130.49 |
| 2017-04-11 | $0.002221 | $0.002252 | $0.002221 | $0.002252 | $2.10 | $14,333.79 |
| 2017-04-13 | $0.002216 | $0.002802 | $0.002047 | $0.002070 | $2.81 | $13,173.78 |
| 2017-04-14 | $0.002071 | $0.002108 | $0.002053 | $0.002073 | $0.9944 | $13,197.65 |
| 2017-04-16 | $0.002349 | $0.002812 | $0.002341 | $0.002804 | $4.21 | $17,845.52 |
| 2017-04-17 | $0.002804 | $0.003068 | $0.002264 | $0.002268 | $12.82 | $14,439.20 |
| 2017-04-18 | $0.002268 | $0.002313 | $0.002268 | $0.002309 | $10.94 | $14,700.43 |
| 2017-04-19 | $0.002230 | $0.002237 | $0.002193 | $0.002203 | $8.35 | $14,021.00 |
| 2017-04-20 | $0.002204 | $0.002457 | $0.002199 | $0.002237 | $4.38 | $14,238.70 |
| 2017-04-21 | $0.002238 | $0.002263 | $0.001216 | $0.001222 | $52.59 | $7,778.70 |
| 2017-04-22 | $0.001223 | $0.001779 | $0.001222 | $0.001774 | $1.17 | $11,289.85 |
| 2017-04-23 | $0.001774 | $0.002330 | $0.001771 | $0.002294 | $1.51 | $14,600.05 |
| 2017-04-24 | $0.002294 | $0.002389 | $0.002294 | $0.002388 | $1.25 | $15,198.96 |
| 2017-04-25 | $0.002388 | $0.002421 | $0.002387 | $0.002420 | $1.27 | $15,404.75 |
| 2017-04-27 | $0.002531 | $0.002534 | $0.002529 | $0.002530 | $1.26 | $16,104.42 |
| 2017-04-28 | $0.002530 | $0.002556 | $0.002481 | $0.002487 | $1.24 | $15,831.99 |