DarkCypher DCYP
Xếp hạng #?
03:54:23 23/09/2016
DarkCypher (DCYP)
Không hoạt động
Lịch sử giá DarkCypher (DCYP) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0001120 | $0.0001389 | $0.00008680 | $0.0001173 | $285.18 | $0 |
| 2016-01-02 | $0.0001173 | $0.0001258 | $0.00008650 | $0.00009969 | $142.81 | $0 |
| 2016-01-03 | $0.00009972 | $0.0001076 | $0.00008605 | $0.0001075 | $19.89 | $0 |
| 2016-01-04 | $0.0001075 | $0.0001079 | $0.00007776 | $0.00007796 | $3.19 | $0 |
| 2016-01-05 | $0.00007796 | $0.00007815 | $0.00007734 | $0.00007778 | $0.5205 | $0 |
| 2016-01-06 | $0.00008608 | $0.00008625 | $0.00008582 | $0.00008582 | $0.4291 | $0 |
| 2016-01-07 | $0.00008600 | $0.00009545 | $0.00001817 | $0.00002748 | $70.01 | $0 |
| 2016-01-08 | $0.00002745 | $0.00002773 | $0.00001798 | $0.00002719 | $17.94 | $0 |
| 2016-01-09 | $0.00002720 | $0.00002728 | $0.00002681 | $0.00002686 | $2.50 | $0 |
| 2016-01-10 | $0.00002689 | $0.00002690 | $0.00002642 | $0.00002688 | $6.92 | $0 |
| 2016-01-11 | $0.00002692 | $0.00002704 | $0.00001332 | $0.00002691 | $2.05 | $0 |
| 2016-01-12 | $0.00002689 | $0.00002689 | $0.000008909 | $0.00002178 | $2.38 | $0 |
| 2016-01-13 | $0.00002173 | $0.00002176 | $0.00002122 | $0.00002162 | $0.5189 | $0 |
| 2016-01-14 | $0.00002161 | $0.00002167 | $0.00001718 | $0.00001721 | $0.1059 | $0 |
| 2016-01-15 | $0.00001721 | $0.00001721 | $0.00001457 | $0.00001457 | $0.2766 | $0 |
| 2016-01-16 | $0.00001460 | $0.00001519 | $0.00001420 | $0.00001488 | $0.2824 | $0 |
| 2016-01-17 | $0.00001148 | $0.00001164 | $0.00001145 | $0.00001147 | $5.73 | $0 |
| 2016-01-18 | $0.00001145 | $0.00001152 | $0.00001130 | $0.00001151 | $5.75 | $0 |
| 2016-01-20 | $0.00001641 | $0.00001701 | $0.00001632 | $0.00001681 | $0.05043 | $0 |
| 2016-01-21 | $0.00001679 | $0.00001692 | $0.000004086 | $0.000004103 | $5.38 | $0 |
| 2016-01-22 | $0.000004098 | $0.000004104 | $0.000003753 | $0.000003781 | $4.81 | $0 |
| 2016-01-24 | $0.000004025 | $0.00002021 | $0.000004025 | $0.00001612 | $1,352.88 | $0 |
| 2016-01-25 | $0.00001609 | $0.00001996 | $0.000007933 | $0.00001567 | $9.80 | $0 |
| 2016-01-26 | $0.00001568 | $0.00001591 | $0.000007860 | $0.00001569 | $374.84 | $0 |
| 2016-01-27 | $0.00001570 | $0.00001984 | $0.00001183 | $0.00001975 | $412.98 | $0 |
| 2016-01-28 | $0.00001976 | $0.00001978 | $0.00001143 | $0.00001521 | $707.70 | $0 |
| 2016-01-29 | $0.00001520 | $0.00001538 | $0.00001096 | $0.00001138 | $294.94 | $0 |
| 2016-01-30 | $0.00001137 | $0.00001522 | $0.00001132 | $0.00001513 | $446.37 | $0 |
| 2016-01-31 | $0.00001513 | $0.00001520 | $0.000007373 | $0.000007375 | $33.51 | $0 |