Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02448 | $0.02509 | $0.02448 | $0.02508 | $61.68 | $159,645 |
| 2017-09-02 | $0.02511 | $0.02541 | $0.01829 | $0.01876 | $25.40 | $119,382 |
| 2017-09-03 | $0.01877 | $0.02420 | $0.01877 | $0.02355 | $2.35 | $149,896 |
| 2017-09-04 | $0.02356 | $0.02357 | $0.02193 | $0.02222 | $1.78 | $141,442 |
| 2017-09-07 | $0.01902 | $0.01906 | $0.01868 | $0.01886 | $1.66 | $120,023 |
| 2017-09-08 | $0.01886 | $0.02381 | $0.01870 | $0.02203 | $19.88 | $140,255 |
| 2017-09-09 | $0.02208 | $0.02248 | $0.02145 | $0.02221 | $0.8731 | $141,364 |
| 2017-09-10 | $0.02176 | $0.02189 | $0.02160 | $0.02167 | $0.9437 | $137,938 |
| 2017-09-11 | $0.02163 | $0.02227 | $0.02105 | $0.02138 | $4.21 | $136,120 |
| 2017-09-12 | $0.02141 | $0.02224 | $0.02084 | $0.02120 | $4.17 | $134,927 |
| 2017-09-15 | $0.01533 | $0.01939 | $0.01533 | $0.01886 | $261.68 | $120,019 |
| 2017-09-16 | $0.01881 | $0.01968 | $0.01816 | $0.01866 | $258.99 | $118,786 |
| 2017-09-17 | $0.01476 | $0.01562 | $0.01434 | $0.01522 | $4.10 | $96,862.45 |
| 2017-09-18 | $0.01519 | $0.01587 | $0.01519 | $0.01586 | $4.27 | $100,930 |
| 2017-09-25 | $0.01604 | $0.01616 | $0.01589 | $0.01601 | $2.25 | $101,910 |
| 2017-09-26 | $0.01601 | $0.01620 | $0.01573 | $0.01587 | $41.80 | $101,023 |
| 2017-09-27 | $0.01583 | $0.01612 | $0.01583 | $0.01606 | $0.8032 | $102,254 |