Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-02 | $0.002138 | $0.002226 | $0.002138 | $0.002194 | $0.2194 | $13,963.91 |
| 2017-05-03 | $0.002195 | $0.002250 | $0.002195 | $0.002250 | $1.70 | $14,322.15 |
| 2017-05-04 | $0.002251 | $0.002429 | $0.002251 | $0.002303 | $1.74 | $14,660.91 |
| 2017-05-08 | $0.002507 | $0.002602 | $0.002497 | $0.002602 | $15.61 | $16,564.13 |
| 2017-05-09 | $0.002603 | $0.002769 | $0.002592 | $0.002761 | $16.57 | $17,577.73 |
| 2017-05-18 | $0.009879 | $0.009879 | $0.004810 | $0.004881 | $13,863.30 | $31,069.27 |
| 2017-05-19 | $0.004884 | $0.005117 | $0.004884 | $0.005108 | $0.2912 | $32,513.24 |
| 2017-05-20 | $0.005102 | $0.009987 | $0.005097 | $0.006119 | $6.30 | $38,951.15 |
| 2017-05-21 | $0.006117 | $0.006244 | $0.005973 | $0.006041 | $5.81 | $38,454.53 |
| 2017-05-22 | $0.005314 | $0.005823 | $0.005239 | $0.005467 | $0.4235 | $34,796.47 |
| 2017-05-23 | $0.005459 | $0.005600 | $0.005459 | $0.005494 | $0.4256 | $34,973.74 |
| 2017-05-24 | $0.006193 | $0.006439 | $0.006082 | $0.006319 | $0.6128 | $40,219.31 |
| 2017-05-25 | $0.006307 | $0.007117 | $0.006306 | $0.007095 | $0.6881 | $45,163.67 |
| 2017-05-26 | $0.006133 | $0.006777 | $0.005318 | $0.006667 | $7.29 | $42,435.25 |
| 2017-05-27 | $0.006689 | $0.006889 | $0.005636 | $0.006082 | $3.04 | $38,710.80 |
| 2017-05-28 | $0.006118 | $0.01090 | $0.004612 | $0.004786 | $358.57 | $30,463.62 |
| 2017-05-29 | $0.004776 | $0.01006 | $0.004644 | $0.005142 | $5.31 | $32,730.42 |
| 2017-05-30 | $0.005148 | $0.005219 | $0.004399 | $0.004450 | $18.07 | $28,328.19 |
| 2017-05-31 | $0.004468 | $0.004739 | $0.004434 | $0.004684 | $1.17 | $29,816.46 |