Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07211 | $0.07242 | $0.07053 | $0.07196 | $2.74 | $458,056 |
| 2018-02-02 | $0.04475 | $0.05070 | $0.04475 | $0.04920 | $23.64 | $313,155 |
| 2018-02-03 | $0.04937 | $0.06712 | $0.04568 | $0.05146 | $91.37 | $327,585 |
| 2018-02-04 | $0.05149 | $0.06980 | $0.03743 | $0.03773 | $59.71 | $240,183 |
| 2018-02-05 | $0.03737 | $0.05238 | $0.03585 | $0.04499 | $52.76 | $286,347 |
| 2018-02-06 | $0.04504 | $0.04732 | $0.03854 | $0.04597 | $53.91 | $292,629 |
| 2018-02-09 | $0.05138 | $0.06332 | $0.05053 | $0.06312 | $29.41 | $401,789 |
| 2018-02-10 | $0.06317 | $0.06421 | $0.03681 | $0.03851 | $20.20 | $245,106 |
| 2018-02-11 | $0.03847 | $0.07220 | $0.03591 | $0.06283 | $175.07 | $399,925 |
| 2018-02-12 | $0.06323 | $0.06672 | $0.04112 | $0.04352 | $11.47 | $277,010 |
| 2018-02-13 | $0.04360 | $0.04380 | $0.04193 | $0.04266 | $11.24 | $271,544 |
| 2018-02-14 | $0.04303 | $0.04633 | $0.04288 | $0.04621 | $6.23 | $294,158 |
| 2018-02-15 | $0.04624 | $0.08826 | $0.04571 | $0.08816 | $24.26 | $561,186 |
| 2018-02-16 | $0.08779 | $0.08938 | $0.04767 | $0.08870 | $22.28 | $564,625 |
| 2018-02-17 | $0.08868 | $0.09438 | $0.05206 | $0.06138 | $44.13 | $390,706 |
| 2018-02-18 | $0.06157 | $0.09271 | $0.05668 | $0.08975 | $3.03 | $571,262 |
| 2018-02-19 | $0.08933 | $0.09482 | $0.06040 | $0.06206 | $1.23 | $395,010 |
| 2018-02-20 | $0.06211 | $0.06465 | $0.03811 | $0.03852 | $196.15 | $245,194 |
| 2018-02-21 | $0.03847 | $0.03890 | $0.03576 | $0.03646 | $65.95 | $232,080 |
| 2018-02-22 | $0.03642 | $0.04490 | $0.03393 | $0.04375 | $37.94 | $278,495 |
| 2018-02-23 | $0.04371 | $0.05437 | $0.04263 | $0.04501 | $46.81 | $286,480 |
| 2018-02-24 | $0.04495 | $0.04651 | $0.04163 | $0.04182 | $25.09 | $266,168 |
| 2018-02-25 | $0.04958 | $0.1153 | $0.04855 | $0.1053 | $1,413.23 | $670,373 |
| 2018-02-26 | $0.1055 | $0.1323 | $0.1051 | $0.1276 | $676.55 | $812,204 |
| 2018-02-27 | $0.1280 | $0.1344 | $0.1262 | $0.1328 | $111.56 | $844,992 |
| 2018-02-28 | $0.1319 | $0.1336 | $0.06260 | $0.1258 | $12.11 | $800,619 |