Cycling Coin CYC
Xếp hạng #?
04:59:10 23/06/2018
Cycling Coin (CYC)
Không hoạt động
Lịch sử giá Cycling Coin (CYC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003498 | $0.004852 | $0.002176 | $0.003050 | $50.14 | $0 |
| 2017-12-02 | $0.003048 | $0.005140 | $0.002070 | $0.002075 | $593.66 | $0 |
| 2017-12-03 | $0.002077 | $0.002129 | $0.001113 | $0.001345 | $1,249.46 | $0 |
| 2017-12-04 | $0.001349 | $0.001622 | $0.001198 | $0.001280 | $88.34 | $0 |
| 2017-12-05 | $0.001282 | $0.001668 | $0.001152 | $0.001642 | $82.65 | $0 |
| 2017-12-06 | $0.001638 | $0.001925 | $0.001499 | $0.001651 | $47.55 | $0 |
| 2017-12-07 | $0.001648 | $0.001905 | $0.001520 | $0.001905 | $58.35 | $0 |
| 2017-12-08 | $0.001909 | $0.002026 | $0.001508 | $0.001628 | $18.78 | $0 |
| 2017-12-09 | $0.001626 | $0.001935 | $0.001219 | $0.001348 | $99.10 | $0 |
| 2017-12-10 | $0.001353 | $0.001353 | $0.001191 | $0.001266 | $87.74 | $0 |
| 2017-12-11 | $0.001506 | $0.001575 | $0.001473 | $0.001510 | $61.24 | $0 |
| 2017-12-12 | $0.001515 | $0.001591 | $0.001480 | $0.001554 | $48.36 | $0 |
| 2017-12-13 | $0.001555 | $0.001575 | $0.001434 | $0.001479 | $44.36 | $0 |
| 2017-12-14 | $0.001508 | $0.001509 | $0.001481 | $0.001491 | $29.81 | $0 |
| 2017-12-15 | $0.001493 | $0.001627 | $0.001493 | $0.001586 | $2.50 | $0 |
| 2017-12-16 | $0.001588 | $0.001963 | $0.001584 | $0.001947 | $5.25 | $0 |
| 2017-12-17 | $0.001948 | $0.002164 | $0.001749 | $0.002098 | $28.39 | $0 |
| 2017-12-18 | $0.002105 | $0.002122 | $0.002010 | $0.002103 | $110.85 | $0 |
| 2017-12-19 | $0.002105 | $0.002112 | $0.001776 | $0.001940 | $99.69 | $0 |
| 2017-12-20 | $0.001938 | $0.001962 | $0.001419 | $0.001480 | $794.51 | $0 |
| 2017-12-21 | $0.001483 | $0.001686 | $0.001363 | $0.001409 | $120.32 | $0 |
| 2017-12-22 | $0.001414 | $0.001483 | $0.001145 | $0.001366 | $1.37 | $0 |
| 2017-12-23 | $0.001379 | $0.001566 | $0.001224 | $0.001445 | $12.72 | $0 |
| 2017-12-24 | $0.001461 | $0.001461 | $0.001148 | $0.001394 | $70.52 | $0 |
| 2017-12-25 | $0.001409 | $0.001450 | $0.001231 | $0.001394 | $15.00 | $0 |
| 2017-12-26 | $0.001393 | $0.001453 | $0.0009744 | $0.001424 | $592.10 | $0 |
| 2017-12-27 | $0.001425 | $0.001490 | $0.001186 | $0.001244 | $14.95 | $0 |
| 2017-12-28 | $0.001241 | $0.001311 | $0.001103 | $0.001146 | $50.24 | $0 |
| 2017-12-29 | $0.001157 | $0.001210 | $0.001130 | $0.001163 | $11.63 | $0 |
| 2017-12-30 | $0.001160 | $0.001237 | $0.0009739 | $0.001157 | $16.34 | $0 |
| 2017-12-31 | $0.001144 | $0.001282 | $0.001133 | $0.001253 | $1.39 | $0 |