CYBR Token CYBR
Xếp hạng #?
15:46:05 08/01/2021
CYBR Token (CYBR)
Không theo dõi
Lịch sử giá CYBR Token (CYBR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.009209 | $0.01078 | $0.009086 | $0.01003 | $3,882.84 | $371,209 |
| 2019-11-02 | $0.01003 | $0.01006 | $0.007902 | $0.007948 | $2,643.09 | $294,216 |
| 2019-11-03 | $0.007947 | $0.01039 | $0.007947 | $0.009283 | $2,927.23 | $343,655 |
| 2019-11-04 | $0.009284 | $0.01441 | $0.009111 | $0.009244 | $5,023.93 | $342,248 |
| 2019-11-05 | $0.009244 | $0.01698 | $0.008690 | $0.01382 | $4,986.80 | $516,577 |
| 2019-11-06 | $0.01382 | $0.01392 | $0.009736 | $0.009783 | $714.47 | $365,980 |
| 2019-11-07 | $0.009785 | $0.01002 | $0.009307 | $0.009923 | $5,092.03 | $371,234 |
| 2019-11-08 | $0.009921 | $0.01037 | $0.009293 | $0.01004 | $6,237.94 | $375,465 |
| 2019-11-09 | $0.01004 | $0.01008 | $0.007424 | $0.008029 | $3,953.34 | $300,370 |
| 2019-11-10 | $0.008028 | $0.009692 | $0.007546 | $0.008789 | $6,466.24 | $328,799 |
| 2019-11-11 | $0.008789 | $0.008838 | $0.007110 | $0.007111 | $5,210.92 | $266,032 |
| 2019-11-12 | $0.007114 | $0.01244 | $0.007112 | $0.007846 | $5,403.45 | $293,540 |
| 2019-11-13 | $0.007844 | $0.007853 | $0.007115 | $0.007695 | $693.08 | $287,880 |
| 2019-11-14 | $0.007696 | $0.007719 | $0.006100 | $0.006982 | $1,086.48 | $261,199 |
| 2019-11-15 | $0.006982 | $0.007238 | $0.005329 | $0.006827 | $3,628.24 | $255,413 |
| 2019-11-16 | $0.006829 | $0.007083 | $0.005918 | $0.007048 | $717.23 | $263,659 |
| 2019-11-17 | $0.007048 | $0.007746 | $0.007037 | $0.007666 | $1,283.86 | $286,805 |
| 2019-11-18 | $0.007662 | $0.008459 | $0.006561 | $0.008447 | $1,328.40 | $316,015 |
| 2019-11-19 | $0.008449 | $0.008689 | $0.006920 | $0.008127 | $1,102.38 | $304,021 |
| 2019-11-20 | $0.008127 | $0.008142 | $0.007126 | $0.007710 | $1,533.19 | $288,429 |
| 2019-11-21 | $0.007708 | $0.007902 | $0.005841 | $0.007324 | $2,486.86 | $273,996 |
| 2019-11-22 | $0.007325 | $0.007760 | $0.004862 | $0.005051 | $306.62 | $188,957 |
| 2019-11-23 | $0.005051 | $0.008352 | $0.005013 | $0.007941 | $2,675.76 | $297,062 |
| 2019-11-24 | $0.008201 | $0.008404 | $0.004903 | $0.005448 | $2,544.86 | $203,823 |
| 2019-11-25 | $0.005391 | $0.005426 | $0.004140 | $0.005416 | $245.93 | $202,609 |
| 2019-11-26 | $0.005417 | $0.007995 | $0.004672 | $0.007390 | $2,782.30 | $276,449 |
| 2019-11-27 | $0.007387 | $0.03408 | $0.005293 | $0.006513 | $13,092.54 | $243,649 |
| 2019-11-28 | $0.006507 | $0.006799 | $0.005373 | $0.005422 | $1,820.30 | $202,848 |
| 2019-11-29 | $0.005423 | $0.005870 | $0.005159 | $0.005854 | $626.20 | $218,984 |
| 2019-11-30 | $0.005854 | $0.006183 | $0.005045 | $0.005247 | $2,288.63 | $196,295 |