CybCSec XCS
Xếp hạng #?
11:04:14 21/02/2018
CybCSec (XCS)
Không hoạt động
Lịch sử giá CybCSec (XCS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002998 | $0.003894 | $0.002081 | $0.003268 | $1,826.81 | $38,674.85 |
| 2017-12-02 | $0.003265 | $0.003977 | $0.002688 | $0.003932 | $413.05 | $46,527.47 |
| 2017-12-03 | $0.003935 | $0.004034 | $0.003071 | $0.003249 | $367.76 | $38,452.96 |
| 2017-12-04 | $0.003260 | $0.003310 | $0.002831 | $0.003025 | $82.50 | $35,794.31 |
| 2017-12-05 | $0.003031 | $0.003933 | $0.002997 | $0.003753 | $122.26 | $44,408.22 |
| 2017-12-06 | $0.003744 | $0.003804 | $0.003196 | $0.003577 | $861.72 | $42,336.19 |
| 2017-12-07 | $0.003571 | $0.005223 | $0.003526 | $0.004502 | $1,247.38 | $53,274.79 |
| 2017-12-08 | $0.004512 | $0.005458 | $0.003943 | $0.004233 | $1,074.79 | $50,092.01 |
| 2017-12-09 | $0.004229 | $0.004873 | $0.002921 | $0.003594 | $2,007.65 | $42,536.90 |
| 2017-12-10 | $0.003609 | $0.003990 | $0.002819 | $0.003225 | $154.40 | $38,166.69 |
| 2017-12-11 | $0.003202 | $0.003384 | $0.001846 | $0.001846 | $952.92 | $21,846.90 |
| 2017-12-12 | $0.001852 | $0.005094 | $0.001845 | $0.004315 | $39,907.40 | $51,068.68 |
| 2017-12-13 | $0.004319 | $0.004515 | $0.002709 | $0.003943 | $1,180.00 | $46,659.06 |
| 2017-12-14 | $0.003930 | $0.004328 | $0.003109 | $0.004141 | $999.33 | $49,001.27 |
| 2017-12-15 | $0.004147 | $0.005061 | $0.002584 | $0.004229 | $905.11 | $50,049.88 |
| 2017-12-16 | $0.004235 | $0.006456 | $0.001762 | $0.004284 | $3,644.29 | $50,701.00 |
| 2017-12-17 | $0.004285 | $0.004285 | $0.002151 | $0.002861 | $1,205.96 | $33,858.73 |
| 2017-12-18 | $0.002870 | $0.003280 | $0.001710 | $0.002485 | $58,077.20 | $29,410.65 |
| 2017-12-19 | $0.002487 | $0.005410 | $0.0009514 | $0.003880 | $24,150.90 | $45,915.65 |
| 2017-12-20 | $0.003876 | $0.004819 | $0.002085 | $0.003124 | $5,364.20 | $36,965.41 |
| 2017-12-21 | $0.003132 | $0.004088 | $0.001515 | $0.003602 | $6,204.43 | $42,620.57 |
| 2017-12-22 | $0.003614 | $0.003706 | $0.001831 | $0.003415 | $1,322.60 | $40,415.28 |
| 2017-12-23 | $0.003447 | $0.003550 | $0.001697 | $0.002745 | $2,673.85 | $32,483.49 |
| 2017-12-24 | $0.002775 | $0.002775 | $0.001508 | $0.001673 | $3,195.30 | $19,799.13 |
| 2017-12-25 | $0.001690 | $0.002719 | $0.001592 | $0.002370 | $3,290.92 | $28,052.22 |
| 2017-12-26 | $0.002368 | $0.002756 | $0.001802 | $0.002057 | $6,088.26 | $24,346.49 |
| 2017-12-27 | $0.002059 | $0.003411 | $0.001781 | $0.002643 | $8,010.64 | $31,280.44 |
| 2017-12-28 | $0.002638 | $0.002646 | $0.001682 | $0.002434 | $4,942.08 | $28,807.47 |
| 2017-12-29 | $0.002459 | $0.003195 | $0.001855 | $0.002906 | $5,062.70 | $34,395.41 |
| 2017-12-30 | $0.002899 | $0.002904 | $0.002012 | $0.002571 | $5,047.40 | $30,421.40 |
| 2017-12-31 | $0.002543 | $0.004310 | $0.002124 | $0.003900 | $11,778.10 | $46,149.13 |