Cyder CYDER
Xếp hạng #?
01:36:39 07/11/2018
Cyder (CYDER)
Không hoạt động
Lịch sử giá Cyder (CYDER) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0002578 | $0.0002578 | $0.0001942 | $0.0002016 | $99.97 | $0 |
| 2017-11-02 | $0.0002019 | $0.0003533 | $0.0001367 | $0.0003516 | $307.33 | $0 |
| 2017-11-03 | $0.0003512 | $0.0003519 | $0.0002084 | $0.0002156 | $588.64 | $0 |
| 2017-11-04 | $0.0002150 | $0.0002968 | $0.0002101 | $0.0002217 | $108.40 | $0 |
| 2017-11-05 | $0.0002213 | $0.002481 | $0.0002191 | $0.001697 | $322,470 | $0 |
| 2017-11-06 | $0.001700 | $0.002243 | $0.0006981 | $0.001046 | $34,318.10 | $0 |
| 2017-11-07 | $0.0009743 | $0.001433 | $0.0008615 | $0.001142 | $11,152.20 | $0 |
| 2017-11-08 | $0.001139 | $0.001307 | $0.0007211 | $0.0008223 | $6,985.68 | $0 |
| 2017-11-09 | $0.0008214 | $0.001036 | $0.0007093 | $0.0007108 | $994.44 | $0 |
| 2017-11-10 | $0.0007129 | $0.0008730 | $0.0005400 | $0.0008578 | $1,914.44 | $0 |
| 2017-11-11 | $0.0008547 | $0.0008853 | $0.0004362 | $0.0006366 | $134.51 | $0 |
| 2017-11-12 | $0.0006361 | $0.0006361 | $0.0002831 | $0.0002931 | $617.58 | $0 |
| 2017-11-13 | $0.0002935 | $0.0005319 | $0.0002913 | $0.0003259 | $205.34 | $0 |
| 2017-11-14 | $0.0003265 | $0.0004004 | $0.0003224 | $0.0003304 | $344.19 | $0 |
| 2017-11-15 | $0.0003306 | $0.0004355 | $0.0003306 | $0.0003632 | $47.55 | $0 |
| 2017-11-16 | $0.0003652 | $0.0005602 | $0.0002876 | $0.0005500 | $253.74 | $0 |
| 2017-11-17 | $0.0005491 | $0.0005621 | $0.0003784 | $0.0003858 | $41.49 | $0 |
| 2017-11-18 | $0.0003843 | $0.0003902 | $0.0003062 | $0.0003121 | $80.21 | $0 |
| 2017-11-19 | $0.0003115 | $0.0004056 | $0.0003097 | $0.0004024 | $113.41 | $0 |
| 2017-11-20 | $0.0004022 | $0.0004031 | $0.0003205 | $0.0003296 | $40.65 | $0 |
| 2017-11-21 | $0.0003297 | $0.0003304 | $0.0002339 | $0.0002428 | $482.31 | $0 |
| 2017-11-22 | $0.0002434 | $0.0003315 | $0.0002424 | $0.0002468 | $110.38 | $0 |
| 2017-11-23 | $0.0002468 | $0.0003274 | $0.0001610 | $0.0001610 | $1,073.18 | $0 |
| 2017-11-24 | $0.0001607 | $0.0003336 | $0.0001577 | $0.0003291 | $362.64 | $0 |
| 2017-11-25 | $0.0003284 | $0.0004934 | $0.0001731 | $0.0003500 | $1,656.08 | $0 |
| 2017-11-26 | $0.0003499 | $0.0004552 | $0.0002652 | $0.0002795 | $305.84 | $0 |
| 2017-11-27 | $0.0002795 | $0.0003889 | $0.0002795 | $0.0002919 | $139.89 | $0 |
| 2017-11-28 | $0.0002927 | $0.0003987 | $0.0001980 | $0.0003975 | $138.81 | $0 |
| 2017-11-29 | $0.0003971 | $0.0004462 | $0.0001930 | $0.0001936 | $246.50 | $0 |
| 2017-11-30 | $0.0001966 | $0.0002138 | $0.0001800 | $0.0002009 | $191.04 | $0 |