Cyder CYDER
Xếp hạng #?
01:36:39 07/11/2018
Cyder (CYDER)
Không hoạt động
Lịch sử giá Cyder (CYDER) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004440 | $0.005938 | $0.003529 | $0.005466 | $2,760.11 | $0 |
| 2018-03-02 | $0.005452 | $0.007529 | $0.004590 | $0.006178 | $5,063.49 | $0 |
| 2018-03-03 | $0.006171 | $0.007347 | $0.005377 | $0.007105 | $2,195.68 | $0 |
| 2018-03-04 | $0.007093 | $0.009529 | $0.006783 | $0.008399 | $9,190.50 | $0 |
| 2018-03-05 | $0.008393 | $0.008595 | $0.006003 | $0.006115 | $2,138.26 | $0 |
| 2018-03-06 | $0.006098 | $0.007169 | $0.005419 | $0.005903 | $1,528.72 | $0 |
| 2018-03-07 | $0.005895 | $0.005993 | $0.005032 | $0.005348 | $2,073.41 | $0 |
| 2018-03-08 | $0.005341 | $0.005879 | $0.004803 | $0.005050 | $802.51 | $0 |
| 2018-03-09 | $0.005018 | $0.005907 | $0.004697 | $0.005553 | $3,005.99 | $0 |
| 2018-03-10 | $0.005556 | $0.006092 | $0.004923 | $0.004931 | $825.61 | $0 |
| 2018-03-11 | $0.004914 | $0.005933 | $0.004746 | $0.005266 | $997.53 | $0 |
| 2018-03-12 | $0.005249 | $0.005814 | $0.004670 | $0.004845 | $4,011.97 | $0 |
| 2018-03-13 | $0.004817 | $0.005141 | $0.003732 | $0.005123 | $3,510.88 | $0 |
| 2018-03-14 | $0.005124 | $0.005241 | $0.003596 | $0.003613 | $300.77 | $0 |
| 2018-03-15 | $0.003611 | $0.003647 | $0.002804 | $0.003471 | $1,876.49 | $0 |
| 2018-03-16 | $0.003469 | $0.004443 | $0.002918 | $0.003481 | $1,445.84 | $0 |
| 2018-03-17 | $0.003487 | $0.003969 | $0.003362 | $0.003479 | $881.89 | $0 |
| 2018-03-18 | $0.003470 | $0.003992 | $0.003319 | $0.003866 | $606.03 | $0 |
| 2018-03-19 | $0.003849 | $0.004477 | $0.003826 | $0.004093 | $933.09 | $0 |
| 2018-03-20 | $0.004139 | $0.004325 | $0.004006 | $0.004266 | $148.41 | $0 |
| 2018-03-21 | $0.004274 | $0.004732 | $0.004195 | $0.004278 | $438.37 | $0 |
| 2018-03-22 | $0.004270 | $0.004355 | $0.004024 | $0.004090 | $135.82 | $0 |
| 2018-03-23 | $0.004090 | $0.004480 | $0.003929 | $0.004480 | $378.14 | $0 |
| 2018-03-24 | $0.004545 | $0.004571 | $0.004027 | $0.004138 | $1,633.78 | $0 |
| 2018-03-25 | $0.004081 | $0.004692 | $0.004061 | $0.004223 | $969.84 | $0 |
| 2018-03-26 | $0.004220 | $0.004525 | $0.003926 | $0.004500 | $102.18 | $0 |
| 2018-03-27 | $0.004493 | $0.004507 | $0.003784 | $0.003816 | $1,176.32 | $0 |
| 2018-03-28 | $0.003816 | $0.004120 | $0.003764 | $0.003887 | $716.99 | $0 |
| 2018-03-29 | $0.003891 | $0.003898 | $0.003241 | $0.003338 | $1,325.55 | $0 |
| 2018-03-30 | $0.003329 | $0.003384 | $0.003104 | $0.003213 | $406.15 | $0 |
| 2018-03-31 | $0.003213 | $0.003356 | $0.002817 | $0.002911 | $316.31 | $0 |