Cryptokenz CYT
Xếp hạng #?
03:14:20 07/10/2016
Cryptokenz (CYT)
Không hoạt động
Lịch sử giá Cryptokenz (CYT) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.01652 | $0.03475 | $0.009433 | $0.03472 | $2.49 | $2,645.97 |
| 2015-10-02 | $0.03468 | $0.04774 | $0.03468 | $0.04769 | $0.3576 | $3,635.16 |
| 2015-10-03 | $0.04767 | $0.04803 | $0.04762 | $0.04803 | $0.3601 | $3,661.58 |
| 2015-10-04 | $0.01910 | $0.01910 | $0.01905 | $0.01907 | $0.3518 | $1,454.21 |
| 2015-10-05 | $0.01906 | $0.01924 | $0.01897 | $0.01924 | $0.6089 | $1,467.35 |
| 2015-10-06 | $0.01924 | $0.04938 | $0.01923 | $0.04693 | $0.4015 | $3,579.07 |
| 2015-10-07 | $0.04695 | $0.04695 | $0.04606 | $0.04613 | $0.09226 | $3,518.92 |
| 2015-10-08 | $0.04615 | $0.04637 | $0.02422 | $0.02428 | $0.5309 | $1,852.64 |
| 2015-10-09 | $0.02430 | $0.04518 | $0.02427 | $0.04512 | $0.04512 | $3,443.11 |
| 2015-10-10 | $0.04509 | $0.04538 | $0.04380 | $0.04531 | $0.4679 | $3,457.67 |
| 2015-10-11 | $0.04527 | $0.04574 | $0.04516 | $0.04570 | $0.1726 | $3,487.77 |
| 2015-10-13 | $0.01998 | $0.01998 | $0.01989 | $0.01997 | $0.1346 | $1,524.59 |
| 2015-10-14 | $0.01997 | $0.04558 | $0.01992 | $0.02345 | $2.07 | $1,790.51 |
| 2015-10-15 | $0.02346 | $0.04629 | $0.02165 | $0.04628 | $0.1352 | $3,534.29 |
| 2015-10-16 | $0.04628 | $0.04821 | $0.04621 | $0.04783 | $0.1639 | $3,652.71 |
| 2015-10-17 | $0.04781 | $0.04978 | $0.04774 | $0.04924 | $0.1688 | $3,761.24 |
| 2015-10-18 | $0.04929 | $0.04943 | $0.04879 | $0.04879 | $0.1672 | $3,726.69 |
| 2015-10-19 | $0.01894 | $0.03588 | $0.01888 | $0.03587 | $3.22 | $2,741.06 |
| 2015-10-20 | $0.03589 | $0.04857 | $0.02138 | $0.03328 | $1.78 | $2,542.99 |
| 2015-10-21 | $0.03326 | $0.03344 | $0.02183 | $0.02184 | $1.86 | $1,668.96 |
| 2015-10-22 | $0.02186 | $0.02251 | $0.02181 | $0.02193 | $0.8379 | $1,676.45 |
| 2015-10-23 | $0.02190 | $0.02231 | $0.02189 | $0.02207 | $0.8432 | $1,686.98 |
| 2015-10-25 | $0.02252 | $0.05347 | $0.02252 | $0.05158 | $5.18 | $3,944.33 |
| 2015-10-26 | $0.05157 | $0.05182 | $0.02643 | $0.04013 | $3.97 | $3,068.78 |
| 2015-10-27 | $0.04011 | $0.05385 | $0.04009 | $0.05341 | $5.34 | $4,085.32 |
| 2015-10-28 | $0.05341 | $0.05508 | $0.05341 | $0.05482 | $0.07822 | $4,193.67 |
| 2015-10-29 | $0.05477 | $0.05514 | $0.02454 | $0.05332 | $693.69 | $4,079.75 |
| 2015-10-30 | $0.05274 | $0.05613 | $0.04819 | $0.05003 | $4.51 | $3,828.43 |
| 2015-10-31 | $0.05010 | $0.05073 | $0.04957 | $0.04970 | $3.48 | $3,803.77 |