Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.004688 | $0.005433 | $0.004688 | $0.005421 | $5.42 | $34,504.94 |
| 2017-06-02 | $0.005423 | $0.005596 | $0.005356 | $0.005596 | $247.60 | $35,618.41 |
| 2017-06-03 | $0.005593 | $0.005600 | $0.005566 | $0.005591 | $247.41 | $35,590.98 |
| 2017-06-04 | $0.005711 | $0.005766 | $0.005595 | $0.005687 | $1.28 | $36,199.06 |
| 2017-06-05 | $0.005688 | $0.005705 | $0.005255 | $0.005508 | $14.53 | $35,057.76 |
| 2017-06-06 | $0.005524 | $0.005883 | $0.005524 | $0.005846 | $4.27 | $37,214.38 |
| 2017-06-07 | $0.005848 | $0.005863 | $0.005364 | $0.005462 | $1.94 | $34,764.19 |
| 2017-06-08 | $0.005489 | $0.005709 | $0.005343 | $0.005629 | $1.16 | $35,827.45 |
| 2017-06-09 | $0.005773 | $0.005809 | $0.005680 | $0.005696 | $1.43 | $36,259.78 |
| 2017-06-10 | $0.005705 | $0.006104 | $0.005698 | $0.006104 | $2.60 | $38,854.27 |
| 2017-06-11 | $0.006101 | $0.006435 | $0.006036 | $0.006433 | $1.33 | $40,949.98 |
| 2017-06-12 | $0.006425 | $0.006444 | $0.005161 | $0.005433 | $6.39 | $34,582.40 |
| 2017-06-13 | $0.005415 | $0.005856 | $0.005409 | $0.005853 | $0.2926 | $37,253.59 |
| 2017-06-14 | $0.005849 | $0.006018 | $0.005076 | $0.005256 | $0.2628 | $33,454.66 |
| 2017-06-15 | $0.004890 | $0.004996 | $0.004862 | $0.004976 | $0.3284 | $31,674.10 |
| 2017-06-16 | $0.004972 | $0.005146 | $0.004774 | $0.005146 | $0.3396 | $32,755.05 |
| 2017-06-20 | $0.005271 | $0.005396 | $0.005246 | $0.005396 | $5.10 | $34,345.10 |
| 2017-06-21 | $0.005396 | $0.005396 | $0.005246 | $0.005371 | $3.54 | $34,186.10 |
| 2017-06-22 | $0.005371 | $0.005371 | $0.005246 | $0.005246 | $5.16 | $33,391.07 |
| 2017-06-23 | $0.005246 | $0.005740 | $0.005246 | $0.005718 | $5.63 | $36,395.87 |
| 2017-06-24 | $0.005549 | $0.005569 | $0.005455 | $0.005528 | $1.02 | $35,189.59 |
| 2017-06-25 | $0.005516 | $0.005655 | $0.005262 | $0.005417 | $2.49 | $34,480.56 |
| 2017-06-26 | $0.005414 | $0.005500 | $0.005005 | $0.005262 | $1.17 | $33,493.36 |
| 2017-06-27 | $0.005262 | $0.005332 | $0.005098 | $0.005098 | $1.13 | $32,452.19 |
| 2017-06-28 | $0.005460 | $0.008099 | $0.005349 | $0.008099 | $20.46 | $51,552.89 |
| 2017-06-29 | $0.009878 | $0.009924 | $0.008485 | $0.008592 | $31.61 | $54,690.97 |
| 2017-06-30 | $0.008609 | $0.01007 | $0.008491 | $0.009762 | $27.31 | $62,136.70 |