CYBR Token CYBR
Xếp hạng #?
15:46:05 08/01/2021
CYBR Token (CYBR)
Không theo dõi
Lịch sử giá CYBR Token (CYBR) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005920 | $0.005971 | $0.0009754 | $0.001004 | $112.36 | $37,557.59 |
| 2020-04-02 | $0.001007 | $0.001013 | $0.0009835 | $0.001001 | $112.06 | $37,460.22 |
| 2020-04-03 | $0.001003 | $0.002105 | $0.0007175 | $0.0007207 | $11.31 | $26,959.95 |
| 2020-04-04 | $0.0007205 | $0.0007313 | $0.0007147 | $0.0007218 | $11.33 | $27,002.62 |
| 2020-04-05 | $0.0007217 | $0.001788 | $0.0007192 | $0.001782 | $7.72 | $66,648.87 |
| 2020-04-06 | $0.001782 | $0.001800 | $0.001762 | $0.001766 | $7.65 | $66,067.29 |
| 2020-04-07 | $0.001764 | $0.001797 | $0.001760 | $0.001775 | $7.69 | $66,393.36 |
| 2020-04-08 | $0.001775 | $0.001790 | $0.001750 | $0.001776 | $7.69 | $66,423.75 |
| 2020-04-09 | $0.001773 | $0.001797 | $0.001767 | $0.001782 | $7.72 | $66,683.54 |
| 2020-04-10 | $0.001783 | $0.001810 | $0.001768 | $0.001778 | $7.70 | $66,533.78 |
| 2020-04-11 | $0.001778 | $0.001786 | $0.001749 | $0.001774 | $7.69 | $66,384.57 |
| 2020-04-12 | $0.001773 | $0.001794 | $0.001762 | $0.001794 | $7.77 | $67,109.41 |
| 2020-04-13 | $0.001792 | $0.001817 | $0.001763 | $0.001778 | $7.70 | $66,498.54 |
| 2020-04-14 | $0.001778 | $0.001787 | $0.001765 | $0.001771 | $7.67 | $66,244.49 |
| 2020-04-15 | $0.001771 | $0.001790 | $0.001764 | $0.001777 | $7.70 | $66,480.02 |
| 2020-04-16 | $0.001777 | $0.001795 | $0.001743 | $0.001783 | $7.72 | $66,690.49 |
| 2020-04-17 | $0.001782 | $0.001795 | $0.0008525 | $0.0008568 | $69.91 | $32,053.49 |
| 2020-04-18 | $0.0008568 | $0.0008599 | $0.0008476 | $0.0008514 | $69.47 | $31,851.29 |
| 2020-04-19 | $0.0008517 | $0.0008647 | $0.0008504 | $0.0008584 | $70.04 | $32,112.60 |
| 2020-04-20 | $0.0008576 | $0.0008641 | $0.0008513 | $0.0008543 | $69.71 | $31,961.30 |
| 2020-04-21 | $0.0008544 | $0.0008617 | $0.0008497 | $0.0008563 | $69.87 | $32,035.64 |
| 2020-04-22 | $0.0008567 | $0.0008584 | $0.0008474 | $0.0008521 | $69.53 | $31,878.39 |
| 2020-04-23 | $0.0008521 | $0.0008574 | $0.0007218 | $0.0007350 | $45.73 | $27,495.66 |
| 2020-04-24 | $0.0007346 | $0.0007431 | $0.0007304 | $0.0007421 | $46.17 | $27,760.64 |
| 2020-04-25 | $0.0007419 | $0.0007459 | $0.0007339 | $0.0007397 | $46.02 | $27,672.71 |
| 2020-04-26 | $0.0007395 | $0.0007457 | $0.0007327 | $0.0007371 | $1.99 | $27,574.70 |
| 2020-04-27 | $0.0007371 | $0.001009 | $0.0007349 | $0.001003 | $10.06 | $37,531.10 |
| 2020-04-28 | $0.001003 | $0.001012 | $0.001001 | $0.001007 | $10.10 | $37,690.28 |
| 2020-04-29 | $0.001008 | $0.001013 | $0.0009899 | $0.001008 | $10.10 | $37,698.48 |
| 2020-04-30 | $0.001008 | $0.001015 | $0.0007346 | $0.0007403 | $34.79 | $27,694.83 |