CybCSec XCS
Xếp hạng #?
11:04:14 21/02/2018
CybCSec (XCS)
Không hoạt động
Lịch sử giá CybCSec (XCS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01308 | $0.01444 | $0.007252 | $0.009746 | $5,735.62 | $113,085 |
| 2017-11-02 | $0.009756 | $0.01272 | $0.007194 | $0.01055 | $1,207.50 | $123,024 |
| 2017-11-03 | $0.01053 | $0.01269 | $0.007391 | $0.01049 | $42,070.50 | $122,934 |
| 2017-11-04 | $0.01046 | $0.02150 | $0.009879 | $0.01907 | $120,202 | $224,570 |
| 2017-11-05 | $0.01903 | $0.01907 | $0.008675 | $0.01114 | $15,761.40 | $131,822 |
| 2017-11-06 | $0.01116 | $0.01262 | $0.006887 | $0.009061 | $24,180.30 | $107,231 |
| 2017-11-07 | $0.009047 | $0.009793 | $0.006853 | $0.008209 | $8,395.94 | $97,149.77 |
| 2017-11-08 | $0.008184 | $0.008211 | $0.004097 | $0.007475 | $9,615.19 | $88,461.07 |
| 2017-11-09 | $0.007467 | $0.008265 | $0.004777 | $0.006681 | $7,148.40 | $79,066.94 |
| 2017-11-10 | $0.006701 | $0.006897 | $0.003210 | $0.006400 | $15,702.50 | $75,742.74 |
| 2017-11-11 | $0.006378 | $0.007252 | $0.004869 | $0.005666 | $1,492.79 | $67,047.53 |
| 2017-11-12 | $0.005661 | $0.005661 | $0.003709 | $0.003928 | $7,430.47 | $46,480.96 |
| 2017-11-13 | $0.003933 | $0.004523 | $0.003770 | $0.004497 | $3,426.24 | $53,215.15 |
| 2017-11-14 | $0.004506 | $0.004709 | $0.003966 | $0.004229 | $1,590.17 | $50,040.77 |
| 2017-11-15 | $0.004231 | $0.004928 | $0.003761 | $0.004868 | $4,503.85 | $57,602.87 |
| 2017-11-16 | $0.004893 | $0.004893 | $0.004089 | $0.004715 | $398.18 | $55,792.14 |
| 2017-11-17 | $0.005099 | $0.005270 | $0.003858 | $0.003858 | $853.74 | $45,657.78 |
| 2017-11-18 | $0.003843 | $0.005373 | $0.002262 | $0.002262 | $103,105 | $26,773.43 |
| 2017-11-19 | $0.004205 | $0.004926 | $0.003562 | $0.004024 | $2,149.19 | $47,615.26 |
| 2017-11-20 | $0.004022 | $0.004761 | $0.003925 | $0.003955 | $1,687.72 | $46,805.69 |
| 2017-11-21 | $0.003956 | $0.004433 | $0.003244 | $0.004290 | $987.72 | $50,768.69 |
| 2017-11-22 | $0.004300 | $0.004801 | $0.002448 | $0.002468 | $852.19 | $29,210.54 |
| 2017-11-23 | $0.002468 | $0.003716 | $0.002431 | $0.003058 | $1,290.96 | $36,191.70 |
| 2017-11-24 | $0.003054 | $0.003479 | $0.002430 | $0.002715 | $556.34 | $32,126.81 |
| 2017-11-25 | $0.002709 | $0.003412 | $0.001646 | $0.003412 | $1,943.78 | $40,380.14 |
| 2017-11-26 | $0.003411 | $0.003433 | $0.001403 | $0.002888 | $1,377.84 | $34,176.00 |
| 2017-11-27 | $0.002888 | $0.003496 | $0.002888 | $0.003114 | $1,518.78 | $36,847.19 |
| 2017-11-28 | $0.003122 | $0.004485 | $0.003092 | $0.003279 | $1,599.32 | $38,809.75 |
| 2017-11-29 | $0.003276 | $0.004711 | $0.002350 | $0.002614 | $2,845.42 | $30,929.56 |
| 2017-11-30 | $0.002654 | $0.003438 | $0.002134 | $0.003013 | $2,083.70 | $35,654.31 |