CYBR Token CYBR
Xếp hạng #?
15:46:05 08/01/2021
CYBR Token (CYBR)
Không theo dõi
Lịch sử giá CYBR Token (CYBR) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01907 | $0.01911 | $0.01197 | $0.01202 | $3,050.39 | $449,642 |
| 2020-02-02 | $0.01202 | $0.01712 | $0.01196 | $0.01700 | $344.28 | $636,149 |
| 2020-02-03 | $0.01700 | $0.01712 | $0.01593 | $0.01600 | $454.24 | $598,408 |
| 2020-02-04 | $0.01599 | $0.01607 | $0.01201 | $0.01593 | $217.10 | $595,795 |
| 2020-02-05 | $0.01592 | $0.01606 | $0.01526 | $0.01536 | $315.28 | $574,467 |
| 2020-02-06 | $0.01536 | $0.01539 | $0.01096 | $0.01158 | $598.73 | $433,219 |
| 2020-02-07 | $0.01158 | $0.01204 | $0.01100 | $0.01102 | $353.71 | $412,138 |
| 2020-02-08 | $0.01103 | $0.01666 | $0.01099 | $0.01664 | $1,095.19 | $622,577 |
| 2020-02-09 | $0.01664 | $0.02181 | $0.01301 | $0.01500 | $2,030.32 | $561,078 |
| 2020-02-10 | $0.01500 | $0.01513 | $0.01412 | $0.01496 | $624.72 | $559,846 |
| 2020-02-11 | $0.01497 | $0.03775 | $0.01471 | $0.02718 | $1,679.81 | $1,016,967 |
| 2020-02-12 | $0.02719 | $0.02935 | $0.01941 | $0.02871 | $1,818.11 | $1,074,067 |
| 2020-02-13 | $0.02871 | $0.03118 | $0.01952 | $0.02509 | $321.66 | $938,700 |
| 2020-02-14 | $0.02509 | $0.03072 | $0.02505 | $0.03072 | $140.03 | $1,149,358 |
| 2020-02-15 | $0.03072 | $0.03084 | $0.01419 | $0.01501 | $564.52 | $561,470 |
| 2020-02-16 | $0.01500 | $0.02707 | $0.01495 | $0.02439 | $3,455.41 | $912,615 |
| 2020-02-17 | $0.02443 | $0.02568 | $0.01854 | $0.01948 | $3,280.89 | $728,602 |
| 2020-02-18 | $0.01947 | $0.02417 | $0.01569 | $0.01611 | $2,413.43 | $602,667 |
| 2020-02-19 | $0.01611 | $0.02162 | $0.01561 | $0.01562 | $261.92 | $584,511 |
| 2020-02-20 | $0.01563 | $0.01877 | $0.004690 | $0.009527 | $6,389.93 | $356,422 |
| 2020-02-21 | $0.009530 | $0.01489 | $0.006145 | $0.01468 | $987.33 | $549,269 |
| 2020-02-22 | $0.01467 | $0.01469 | $0.006978 | $0.007014 | $73.65 | $262,415 |
| 2020-02-23 | $0.007014 | $0.01205 | $0.006950 | $0.01197 | $160.68 | $447,966 |
| 2020-02-24 | $0.01197 | $0.01215 | $0.01195 | $0.01198 | $160.82 | $448,349 |
| 2020-02-25 | $0.01198 | $0.01202 | $0.009441 | $0.009510 | $1.84 | $355,756 |
| 2020-02-26 | $0.009514 | $0.01244 | $0.008965 | $0.009098 | $1,995.20 | $340,345 |
| 2020-02-27 | $0.009097 | $0.01366 | $0.006557 | $0.01359 | $637.80 | $508,496 |
| 2020-02-28 | $0.01360 | $0.03521 | $0.01238 | $0.01245 | $1,542.21 | $465,943 |
| 2020-02-29 | $0.01244 | $0.04563 | $0.01073 | $0.02161 | $22,957.20 | $808,395 |