CYBR Token CYBR
Xếp hạng #?
15:46:05 08/01/2021
CYBR Token (CYBR)
Không theo dõi
Lịch sử giá CYBR Token (CYBR) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02161 | $0.02268 | $0.007986 | $0.008003 | $439.58 | $299,389 |
| 2020-03-02 | $0.008007 | $0.01201 | $0.006989 | $0.01194 | $1,107.76 | $446,751 |
| 2020-03-03 | $0.01193 | $0.01210 | $0.005302 | $0.01193 | $222.78 | $446,335 |
| 2020-03-04 | $0.01193 | $0.01193 | $0.005280 | $0.01090 | $389.01 | $407,727 |
| 2020-03-05 | $0.01090 | $0.01092 | $0.005279 | $0.005295 | $34.95 | $198,070 |
| 2020-03-06 | $0.005295 | $0.007521 | $0.005286 | $0.007493 | $3.35 | $280,303 |
| 2020-03-07 | $0.007483 | $0.009008 | $0.005489 | $0.008991 | $66.34 | $336,370 |
| 2020-03-08 | $0.008991 | $0.009185 | $0.008971 | $0.009081 | $39.38 | $339,719 |
| 2020-03-09 | $0.009080 | $0.009090 | $0.007461 | $0.007496 | $45.06 | $280,429 |
| 2020-03-10 | $0.007494 | $0.007595 | $0.007456 | $0.007513 | $45.17 | $281,080 |
| 2020-03-11 | $0.007512 | $0.008041 | $0.005511 | $0.007976 | $6.69 | $298,371 |
| 2020-03-12 | $0.007978 | $0.008571 | $0.005260 | $0.005401 | $107.54 | $202,051 |
| 2020-03-13 | $0.005399 | $0.005519 | $0.004659 | $0.005139 | $112.60 | $192,246 |
| 2020-03-14 | $0.005135 | $0.005208 | $0.005107 | $0.005143 | $10.29 | $192,413 |
| 2020-03-15 | $0.005143 | $0.005227 | $0.005102 | $0.005152 | $3.90 | $192,741 |
| 2020-03-16 | $0.005142 | $0.005351 | $0.002588 | $0.002627 | $85.40 | $98,290.04 |
| 2020-03-17 | $0.002624 | $0.01173 | $0.002516 | $0.01162 | $232.66 | $434,718 |
| 2020-03-18 | $0.01160 | $0.01203 | $0.01154 | $0.01158 | $231.91 | $433,303 |
| 2020-03-19 | $0.01158 | $0.01202 | $0.01134 | $0.01193 | $238.95 | $446,462 |
| 2020-03-20 | $0.01193 | $0.01194 | $0.001951 | $0.001998 | $5.23 | $74,733.84 |
| 2020-03-21 | $0.001998 | $0.002044 | $0.001975 | $0.002015 | $24.73 | $75,387.82 |
| 2020-03-22 | $0.002011 | $0.002043 | $0.001980 | $0.002011 | $24.68 | $75,224.33 |
| 2020-03-23 | $0.002011 | $0.002033 | $0.001941 | $0.002002 | $24.57 | $74,901.30 |
| 2020-03-24 | $0.002006 | $0.002043 | $0.001987 | $0.002012 | $24.70 | $75,273.52 |
| 2020-03-25 | $0.002013 | $0.002039 | $0.001995 | $0.002009 | $24.66 | $75,170.64 |
| 2020-03-26 | $0.002009 | $0.002037 | $0.002003 | $0.002009 | $24.66 | $75,150.42 |
| 2020-03-27 | $0.002009 | $0.002067 | $0.001997 | $0.002043 | $25.07 | $76,411.43 |
| 2020-03-28 | $0.002039 | $0.002056 | $0.002001 | $0.002011 | $24.68 | $75,217.53 |
| 2020-03-29 | $0.002011 | $0.002039 | $0.002003 | $0.002015 | $24.74 | $75,396.19 |
| 2020-03-30 | $0.002016 | $0.005942 | $0.001991 | $0.005937 | $4.84 | $222,102 |
| 2020-03-31 | $0.005938 | $0.005948 | $0.005859 | $0.005920 | $4.82 | $221,481 |