CYBR Token CYBR
Xếp hạng #?
15:46:05 08/01/2021
CYBR Token (CYBR)
Không theo dõi
Lịch sử giá CYBR Token (CYBR) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.008553 | $0.01074 | $0.008396 | $0.01070 | $499.85 | $400,202 |
| 2020-01-02 | $0.01070 | $0.01425 | $0.009900 | $0.01415 | $3,309.14 | $529,403 |
| 2020-01-03 | $0.01423 | $0.01434 | $0.01304 | $0.01376 | $1,214.99 | $514,653 |
| 2020-01-04 | $0.01376 | $0.01631 | $0.01356 | $0.01491 | $1,168.53 | $557,614 |
| 2020-01-05 | $0.01490 | $0.01505 | $0.01078 | $0.01355 | $1,043.45 | $506,865 |
| 2020-01-06 | $0.01354 | $0.01357 | $0.009081 | $0.009255 | $115.17 | $346,234 |
| 2020-01-07 | $0.009255 | $0.009394 | $0.009010 | $0.009370 | $21.49 | $350,531 |
| 2020-01-08 | $0.009370 | $0.01319 | $0.009370 | $0.01064 | $548.01 | $398,196 |
| 2020-01-09 | $0.01064 | $0.01070 | $0.01055 | $0.01069 | $661.93 | $399,808 |
| 2020-01-10 | $0.01067 | $0.01075 | $0.01053 | $0.01060 | $781.51 | $396,388 |
| 2020-01-11 | $0.01060 | $0.01603 | $0.008973 | $0.009022 | $2,177.08 | $337,527 |
| 2020-01-12 | $0.009018 | $0.01060 | $0.008967 | $0.01053 | $695.47 | $393,924 |
| 2020-01-13 | $0.01052 | $0.01060 | $0.01048 | $0.01054 | $273.90 | $394,186 |
| 2020-01-14 | $0.01054 | $0.01069 | $0.01042 | $0.01053 | $273.66 | $393,838 |
| 2020-01-15 | $0.01053 | $0.01073 | $0.009918 | $0.01047 | $84.68 | $391,594 |
| 2020-01-16 | $0.01047 | $0.01102 | $0.008975 | $0.01099 | $317.88 | $411,212 |
| 2020-01-17 | $0.01099 | $0.01103 | $0.007946 | $0.009222 | $172.26 | $345,003 |
| 2020-01-18 | $0.009225 | $0.009269 | $0.009153 | $0.009224 | $172.29 | $345,058 |
| 2020-01-19 | $0.009212 | $0.009427 | $0.009149 | $0.009187 | $171.60 | $343,688 |
| 2020-01-20 | $0.009187 | $0.009246 | $0.008878 | $0.008934 | $287.02 | $334,217 |
| 2020-01-21 | $0.008934 | $0.009256 | $0.008907 | $0.009215 | $172.13 | $344,734 |
| 2020-01-22 | $0.009213 | $0.01082 | $0.007004 | $0.007007 | $168.56 | $262,140 |
| 2020-01-23 | $0.007005 | $0.007035 | $0.006974 | $0.006988 | $83.03 | $261,424 |
| 2020-01-24 | $0.006988 | $0.01483 | $0.006987 | $0.01452 | $2,047.56 | $543,046 |
| 2020-01-25 | $0.01453 | $0.01453 | $0.01050 | $0.01399 | $20.57 | $523,453 |
| 2020-01-26 | $0.01399 | $0.01408 | $0.01048 | $0.01051 | $99.48 | $393,038 |
| 2020-01-27 | $0.01050 | $0.01503 | $0.01049 | $0.01495 | $134.91 | $559,251 |
| 2020-01-28 | $0.01495 | $0.01497 | $0.01388 | $0.01401 | $270.46 | $523,979 |
| 2020-01-29 | $0.01401 | $0.01408 | $0.01098 | $0.01104 | $10.70 | $412,857 |
| 2020-01-30 | $0.01103 | $0.01392 | $0.01099 | $0.01138 | $245.19 | $425,568 |
| 2020-01-31 | $0.01137 | $0.01911 | $0.01128 | $0.01909 | $4,264.79 | $714,153 |