CYBR Token CYBR
Xếp hạng #?
15:46:05 08/01/2021
CYBR Token (CYBR)
Không theo dõi
Lịch sử giá CYBR Token (CYBR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02008 | $0.02063 | $0.01874 | $0.01941 | $227.71 | $315,916 |
| 2019-10-02 | $0.01941 | $0.01945 | $0.01002 | $0.01004 | $1,940.76 | $163,515 |
| 2019-10-03 | $0.01004 | $0.02211 | $0.01004 | $0.02199 | $24.95 | $358,006 |
| 2019-10-04 | $0.02199 | $0.02217 | $0.01003 | $0.01009 | $1,860.13 | $164,212 |
| 2019-10-05 | $0.01009 | $0.01010 | $0.007999 | $0.008017 | $801.68 | $130,507 |
| 2019-10-06 | $0.008015 | $0.02130 | $0.008005 | $0.02124 | $629.18 | $345,840 |
| 2019-10-07 | $0.02124 | $0.02133 | $0.01377 | $0.01398 | $120.27 | $227,584 |
| 2019-10-08 | $0.01398 | $0.01402 | $0.01301 | $0.01308 | $65.42 | $212,982 |
| 2019-10-09 | $0.01308 | $0.01955 | $0.01129 | $0.01754 | $832.91 | $285,578 |
| 2019-10-10 | $0.01754 | $0.01797 | $0.01503 | $0.01505 | $332.02 | $244,999 |
| 2019-10-11 | $0.01504 | $0.01528 | $0.01492 | $0.01515 | $0 | $246,670 |
| 2019-10-12 | $0.01515 | $0.01677 | $0.01515 | $0.01657 | $10.06 | $269,767 |
| 2019-10-13 | $0.01657 | $0.01658 | $0.01013 | $0.01507 | $547.05 | $245,400 |
| 2019-10-14 | $0.01507 | $0.01512 | $0.01003 | $0.01506 | $606.39 | $245,569 |
| 2019-10-15 | $0.01506 | $0.01510 | $0.01003 | $0.01255 | $141.51 | $204,661 |
| 2019-10-16 | $0.01255 | $0.01309 | $0.009042 | $0.01308 | $918.81 | $213,291 |
| 2019-10-17 | $0.01308 | $0.01312 | $0.008033 | $0.01205 | $475.68 | $196,492 |
| 2019-10-18 | $0.01206 | $0.01821 | $0.01148 | $0.01819 | $1,972.76 | $296,548 |
| 2019-10-19 | $0.01819 | $0.03468 | $0.006957 | $0.02716 | $3,586.06 | $442,846 |
| 2019-10-20 | $0.02718 | $0.02719 | $0.008762 | $0.01463 | $1,617.00 | $238,627 |
| 2019-10-21 | $0.01463 | $0.01644 | $0.01459 | $0.01642 | $564.72 | $267,775 |
| 2019-10-22 | $0.01641 | $0.01645 | $0.008835 | $0.01055 | $233.73 | $172,051 |
| 2019-10-23 | $0.01055 | $0.2507 | $0.01052 | $0.1003 | $12,695.51 | $1,635,780 |
| 2019-10-24 | $0.1002 | $0.1005 | $0.01225 | $0.01914 | $1,963.13 | $312,179 |
| 2019-10-25 | $0.01914 | $0.02377 | $0.008935 | $0.01042 | $3,783.96 | $170,193 |
| 2019-10-26 | $0.01043 | $0.01786 | $0.008900 | $0.01207 | $2,619.60 | $197,094 |
| 2019-10-27 | $0.01207 | $0.01676 | $0.01190 | $0.01350 | $4,714.22 | $220,378 |
| 2019-10-28 | $0.01350 | $0.01701 | $0.01284 | $0.01315 | $2,287.35 | $214,674 |
| 2019-10-29 | $0.01315 | $0.01355 | $0.008588 | $0.009446 | $8,109.01 | $154,219 |
| 2019-10-30 | $0.009450 | $0.01273 | $0.008836 | $0.008884 | $7,316.54 | $145,045 |
| 2019-10-31 | $0.008885 | $0.01034 | $0.008821 | $0.009208 | $3,747.70 | $330,210 |