CybCSec XCS
Xếp hạng #?
11:04:14 21/02/2018
CybCSec (XCS)
Không hoạt động
Lịch sử giá CybCSec (XCS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-06 | $0.01468 | $0.03712 | $0.01465 | $0.03520 | $58,107.60 | $357,005 |
| 2017-10-07 | $0.03521 | $0.04277 | $0.01750 | $0.03743 | $84,726.90 | $381,641 |
| 2017-10-08 | $0.03488 | $0.03694 | $0.01267 | $0.01560 | $140,383 | $159,881 |
| 2017-10-09 | $0.01560 | $0.01914 | $0.01260 | $0.01766 | $10,189.30 | $182,074 |
| 2017-10-10 | $0.01766 | $0.02650 | $0.01353 | $0.01720 | $37,921.30 | $178,237 |
| 2017-10-11 | $0.01719 | $0.03549 | $0.01668 | $0.03467 | $73,354.30 | $361,197 |
| 2017-10-12 | $0.03470 | $0.03479 | $0.01794 | $0.01904 | $95,614.80 | $199,412 |
| 2017-10-13 | $0.01910 | $0.02552 | $0.01897 | $0.02414 | $17,262.80 | $254,306 |
| 2017-10-14 | $0.02415 | $0.02496 | $0.01723 | $0.01758 | $32,209.40 | $186,192 |
| 2017-10-15 | $0.01761 | $0.02024 | $0.01413 | $0.01850 | $15,790.90 | $196,967 |
| 2017-10-16 | $0.01690 | $0.02049 | $0.01397 | $0.01710 | $18,266.70 | $183,100 |
| 2017-10-17 | $0.01711 | $0.02234 | $0.01562 | $0.01854 | $18,608.20 | $199,383 |
| 2017-10-18 | $0.01854 | $0.02178 | $0.01499 | $0.01893 | $22,593.50 | $204,633 |
| 2017-10-19 | $0.01894 | $0.02122 | $0.01532 | $0.01705 | $11,958.90 | $185,274 |
| 2017-10-20 | $0.01706 | $0.02042 | $0.01476 | $0.01715 | $16,221.70 | $187,354 |
| 2017-10-21 | $0.01711 | $0.02252 | $0.01690 | $0.01828 | $14,684.00 | $200,708 |
| 2017-10-22 | $0.01828 | $0.02182 | $0.01747 | $0.01916 | $3,633.31 | $211,546 |
| 2017-10-23 | $0.01913 | $0.02710 | $0.01460 | $0.01999 | $20,583.80 | $221,751 |
| 2017-10-24 | $0.01994 | $0.02210 | $0.01532 | $0.02201 | $8,419.05 | $245,449 |
| 2017-10-25 | $0.02202 | $0.02574 | $0.01700 | $0.02569 | $8,602.24 | $287,994 |
| 2017-10-26 | $0.02569 | $0.02680 | $0.01740 | $0.01766 | $13,290.40 | $198,898 |
| 2017-10-27 | $0.01766 | $0.02135 | $0.01681 | $0.01713 | $2,340.44 | $193,901 |
| 2017-10-28 | $0.01839 | $0.02285 | $0.01560 | $0.01572 | $18,826.80 | $178,782 |
| 2017-10-29 | $0.01569 | $0.01920 | $0.003994 | $0.01412 | $10,291.80 | $161,404 |
| 2017-10-30 | $0.01404 | $0.01838 | $0.01243 | $0.01838 | $4,090.21 | $211,184 |
| 2017-10-31 | $0.01832 | $0.01851 | $0.01298 | $0.01328 | $1,411.65 | $153,391 |