CYBR Token CYBR
Xếp hạng #?
15:46:05 08/01/2021
CYBR Token (CYBR)
Không theo dõi
Lịch sử giá CYBR Token (CYBR) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.005248 | $0.006218 | $0.004887 | $0.005890 | $515.80 | $220,338 |
| 2019-12-02 | $0.005889 | $0.005894 | $0.004646 | $0.005026 | $1,035.89 | $188,036 |
| 2019-12-03 | $0.005026 | $0.005073 | $0.004560 | $0.004914 | $399.44 | $183,826 |
| 2019-12-04 | $0.004914 | $0.005300 | $0.004662 | $0.005250 | $468.01 | $196,406 |
| 2019-12-05 | $0.005250 | $0.006136 | $0.005009 | $0.005048 | $398.38 | $188,862 |
| 2019-12-06 | $0.005046 | $0.005763 | $0.005036 | $0.005297 | $364.21 | $198,166 |
| 2019-12-07 | $0.005297 | $0.005790 | $0.004820 | $0.005011 | $98.48 | $187,452 |
| 2019-12-08 | $0.005011 | $0.005746 | $0.005009 | $0.005462 | $490.28 | $204,350 |
| 2019-12-09 | $0.005463 | $0.008150 | $0.005405 | $0.006915 | $1,436.54 | $258,679 |
| 2019-12-10 | $0.006912 | $0.006953 | $0.005275 | $0.005282 | $1,256.11 | $197,619 |
| 2019-12-11 | $0.005282 | $0.005749 | $0.004976 | $0.005746 | $537.96 | $214,967 |
| 2019-12-12 | $0.005747 | $0.005755 | $0.004642 | $0.005414 | $712.80 | $202,550 |
| 2019-12-13 | $0.005414 | $0.005451 | $0.003964 | $0.005245 | $1,646.79 | $196,203 |
| 2019-12-14 | $0.005244 | $0.005285 | $0.004168 | $0.004436 | $17.24 | $165,971 |
| 2019-12-15 | $0.004436 | $0.005526 | $0.002497 | $0.005024 | $785.16 | $187,956 |
| 2019-12-16 | $0.005024 | $0.006617 | $0.004120 | $0.006301 | $2,208.74 | $235,708 |
| 2019-12-17 | $0.006301 | $0.02065 | $0.005877 | $0.01328 | $12,352.65 | $496,793 |
| 2019-12-18 | $0.01328 | $0.01329 | $0.006986 | $0.01132 | $1,395.13 | $423,481 |
| 2019-12-19 | $0.01132 | $0.01161 | $0.005681 | $0.009396 | $3,059.41 | $351,506 |
| 2019-12-20 | $0.009396 | $0.009901 | $0.006452 | $0.007536 | $108.96 | $281,927 |
| 2019-12-21 | $0.007536 | $0.07427 | $0.006875 | $0.008468 | $5,602.42 | $316,776 |
| 2019-12-22 | $0.008467 | $0.01357 | $0.008461 | $0.008821 | $319.82 | $330,004 |
| 2019-12-23 | $0.008821 | $0.01317 | $0.008009 | $0.01310 | $886.12 | $490,125 |
| 2019-12-24 | $0.01310 | $0.01313 | $0.008676 | $0.008872 | $170.24 | $331,893 |
| 2019-12-25 | $0.008872 | $0.008876 | $0.008052 | $0.008096 | $384.61 | $302,865 |
| 2019-12-26 | $0.008099 | $0.009589 | $0.008009 | $0.009524 | $16.43 | $356,305 |
| 2019-12-27 | $0.009526 | $0.01818 | $0.009060 | $0.009469 | $1,852.74 | $354,235 |
| 2019-12-28 | $0.009469 | $0.01331 | $0.009311 | $0.009986 | $1,681.69 | $373,588 |
| 2019-12-29 | $0.009985 | $0.01027 | $0.009486 | $0.009507 | $132.02 | $355,669 |
| 2019-12-30 | $0.009504 | $0.01219 | $0.008183 | $0.01212 | $2,209.15 | $453,558 |
| 2019-12-31 | $0.01213 | $0.01217 | $0.008376 | $0.008551 | $147.95 | $319,910 |