Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01219 | $0.01236 | $0.01130 | $0.01160 | $4.63 | $73,848.76 |
| 2017-08-02 | $0.01160 | $0.01181 | $0.009035 | $0.009177 | $27.28 | $58,415.11 |
| 2017-08-03 | $0.009194 | $0.009329 | $0.009188 | $0.009326 | $24.98 | $59,361.82 |
| 2017-08-04 | $0.009679 | $0.009767 | $0.009617 | $0.009710 | $0.4855 | $61,806.21 |
| 2017-08-05 | $0.009706 | $0.01094 | $0.009698 | $0.01084 | $0.5418 | $68,971.04 |
| 2017-08-07 | $0.01113 | $0.01161 | $0.01110 | $0.01155 | $1.13 | $73,545.14 |
| 2017-08-08 | $0.01157 | $0.01187 | $0.01147 | $0.01182 | $1.15 | $75,254.21 |
| 2017-08-09 | $0.01132 | $0.01149 | $0.01107 | $0.01140 | $0.3352 | $72,554.70 |
| 2017-08-10 | $0.01140 | $0.01168 | $0.01132 | $0.01160 | $0.3410 | $73,806.75 |
| 2017-08-13 | $0.01709 | $0.01752 | $0.01683 | $0.01725 | $0.4067 | $109,816 |
| 2017-08-14 | $0.01726 | $0.01838 | $0.01414 | $0.01838 | $8.40 | $117,017 |
| 2017-08-15 | $0.01843 | $0.01843 | $0.01317 | $0.01415 | $7.83 | $90,059.87 |
| 2017-08-16 | $0.01416 | $0.01494 | $0.01374 | $0.01494 | $0.9410 | $95,071.26 |
| 2017-08-17 | $0.01492 | $0.01529 | $0.01430 | $0.01460 | $17.82 | $92,907.70 |
| 2017-08-18 | $0.01455 | $0.01467 | $0.009143 | $0.009458 | $61.76 | $60,200.95 |
| 2017-08-19 | $0.009450 | $0.009624 | $0.009137 | $0.009317 | $60.85 | $59,305.74 |
| 2017-08-21 | $0.01652 | $0.01660 | $0.01621 | $0.01625 | $21.64 | $103,411 |
| 2017-08-22 | $0.01628 | $0.01628 | $0.01474 | $0.01544 | $20.57 | $98,293.36 |
| 2017-08-25 | $0.01759 | $0.01816 | $0.01750 | $0.01777 | $20.25 | $113,116 |
| 2017-08-26 | $0.01778 | $0.01782 | $0.01738 | $0.01768 | $70.74 | $112,567 |
| 2017-08-27 | $0.01768 | $0.01791 | $0.01758 | $0.01775 | $69.67 | $112,955 |
| 2017-08-28 | $0.01783 | $0.01783 | $0.01783 | $0.01783 | $16.97 | $113,508 |
| 2017-08-29 | $0.01786 | $0.01890 | $0.01770 | $0.01873 | $17.82 | $119,245 |
| 2017-08-30 | $0.01868 | $0.01893 | $0.01828 | $0.01867 | $23.02 | $118,846 |
| 2017-08-31 | $0.01864 | $0.01869 | $0.01864 | $0.01868 | $23.03 | $118,909 |