DarkCypher DCYP
Xếp hạng #?
03:54:23 23/09/2016
DarkCypher (DCYP)
Không hoạt động
Lịch sử giá DarkCypher (DCYP) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0001949 | $0.0001966 | $0.0001925 | $0.0001957 | $0.03628 | $0 |
| 2015-12-02 | $0.0001954 | $0.0001954 | $0.000007027 | $0.000007204 | $4.74 | $0 |
| 2015-12-03 | $0.00005051 | $0.00005058 | $0.00005048 | $0.00005055 | $0.8087 | $0 |
| 2015-12-04 | $0.00005058 | $0.0001927 | $0.00004981 | $0.0001090 | $7.76 | $0 |
| 2015-12-05 | $0.0001091 | $0.0001186 | $0.00007924 | $0.00008168 | $1.47 | $0 |
| 2015-12-06 | $0.00008181 | $0.00009991 | $0.00008181 | $0.00009720 | $0.06804 | $0 |
| 2015-12-07 | $0.00009749 | $0.00009855 | $0.00007822 | $0.00007911 | $0.8009 | $0 |
| 2015-12-08 | $0.00007915 | $0.0001247 | $0.00007799 | $0.0001247 | $0.2958 | $0 |
| 2015-12-09 | $0.0001243 | $0.0001545 | $0.0001238 | $0.0001545 | $6.81 | $0 |
| 2015-12-10 | $0.0001547 | $0.0001552 | $0.00009121 | $0.00009143 | $1.27 | $0 |
| 2015-12-11 | $0.00009136 | $0.0001220 | $0.00009136 | $0.0001220 | $8.55 | $0 |
| 2015-12-12 | $0.0001221 | $0.0001263 | $0.00003389 | $0.00006090 | $30.04 | $0 |
| 2015-12-13 | $0.00006090 | $0.00008780 | $0.00005968 | $0.00008675 | $18.32 | $0 |
| 2015-12-14 | $0.00008665 | $0.0001431 | $0.00005298 | $0.0001421 | $31.35 | $0 |
| 2015-12-15 | $0.0001420 | $0.0001489 | $0.0001420 | $0.0001489 | $0.04735 | $0 |
| 2015-12-16 | $0.0001489 | $0.0001489 | $0.0001420 | $0.0001454 | $0.04623 | $0 |
| 2015-12-17 | $0.00006820 | $0.00006845 | $0.00006791 | $0.00006841 | $0.1294 | $0 |
| 2015-12-18 | $0.00006838 | $0.00006978 | $0.00006824 | $0.00006896 | $0.1305 | $0 |
| 2015-12-19 | $0.00007394 | $0.00007397 | $0.00007378 | $0.00007397 | $0.04624 | $0 |
| 2015-12-20 | $0.00007396 | $0.0001332 | $0.00006949 | $0.0001328 | $0.4387 | $0 |
| 2015-12-21 | $0.0001329 | $0.0001334 | $0.0001282 | $0.0001310 | $0.4328 | $0 |
| 2015-12-22 | $0.00007060 | $0.00007913 | $0.00006972 | $0.00007858 | $11.75 | $0 |
| 2015-12-23 | $0.00007861 | $0.00008891 | $0.00007461 | $0.00008848 | $11.47 | $0 |
| 2015-12-24 | $0.00008848 | $0.00009558 | $0.00008848 | $0.00009555 | $5.59 | $0 |
| 2015-12-25 | $0.00009552 | $0.0001004 | $0.00009494 | $0.0001002 | $11.02 | $0 |
| 2015-12-26 | $0.0001003 | $0.0001008 | $0.00009148 | $0.0001001 | $17.58 | $0 |
| 2015-12-27 | $0.00009996 | $0.0001102 | $0.00009813 | $0.0001099 | $16.69 | $0 |
| 2015-12-28 | $0.0001101 | $0.0001189 | $0.00007114 | $0.00007601 | $33.65 | $0 |
| 2015-12-29 | $0.00007598 | $0.0001332 | $0.00006348 | $0.0001082 | $244.15 | $0 |
| 2015-12-30 | $0.0001040 | $0.0001231 | $0.00008944 | $0.00009380 | $92.71 | $0 |
| 2015-12-31 | $0.00009369 | $0.0001126 | $0.00009212 | $0.0001119 | $21.98 | $0 |