Cyder CYDER
Xếp hạng #?
01:36:39 07/11/2018
Cyder (CYDER)
Không hoạt động
Lịch sử giá Cyder (CYDER) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002911 | $0.002952 | $0.002579 | $0.002717 | $186.39 | $0 |
| 2018-04-02 | $0.002730 | $0.002816 | $0.002319 | $0.002747 | $571.97 | $0 |
| 2018-04-03 | $0.002749 | $0.003122 | $0.002292 | $0.003117 | $560.77 | $0 |
| 2018-04-04 | $0.003115 | $0.003115 | $0.002023 | $0.002105 | $360.08 | $0 |
| 2018-04-05 | $0.002105 | $0.002113 | $0.001679 | $0.002043 | $590.37 | $0 |
| 2018-04-06 | $0.002033 | $0.002377 | $0.001957 | $0.001984 | $166.92 | $0 |
| 2018-04-07 | $0.001986 | $0.002621 | $0.001983 | $0.002621 | $117.94 | $0 |
| 2018-04-08 | $0.002624 | $0.002651 | $0.002090 | $0.002174 | $91.29 | $0 |
| 2018-04-09 | $0.002178 | $0.002432 | $0.001542 | $0.002432 | $280.46 | $0 |
| 2018-04-10 | $0.002434 | $0.002441 | $0.001607 | $0.001843 | $1,066.32 | $0 |
| 2018-04-11 | $0.001844 | $0.002154 | $0.001844 | $0.001950 | $139.65 | $0 |
| 2018-04-12 | $0.001945 | $0.002008 | $0.001639 | $0.001819 | $438.66 | $0 |
| 2018-04-13 | $0.001821 | $0.002280 | $0.001606 | $0.001888 | $1,162.82 | $0 |
| 2018-04-14 | $0.001888 | $0.001951 | $0.001624 | $0.001678 | $297.14 | $0 |
| 2018-04-15 | $0.001680 | $0.001994 | $0.001536 | $0.001586 | $808.67 | $0 |
| 2018-04-16 | $0.001586 | $0.001685 | $0.001295 | $0.001609 | $316.64 | $0 |
| 2018-04-17 | $0.001610 | $0.002684 | $0.001607 | $0.002130 | $1,238.10 | $0 |
| 2018-04-18 | $0.002132 | $0.002276 | $0.001698 | $0.001795 | $348.86 | $0 |
| 2018-04-19 | $0.001796 | $0.002230 | $0.001636 | $0.001983 | $482.99 | $0 |
| 2018-04-20 | $0.001985 | $0.002165 | $0.001912 | $0.002121 | $194.04 | $0 |
| 2018-04-21 | $0.002122 | $0.002134 | $0.001917 | $0.002054 | $261.07 | $0 |
| 2018-04-22 | $0.002054 | $0.002138 | $0.001926 | $0.001936 | $336.07 | $0 |
| 2018-04-23 | $0.001932 | $0.002236 | $0.001861 | $0.002229 | $939.88 | $0 |
| 2018-04-24 | $0.002231 | $0.002510 | $0.001874 | $0.002148 | $1,142.21 | $0 |
| 2018-04-25 | $0.002134 | $0.002665 | $0.001404 | $0.002022 | $1,440.03 | $0 |
| 2018-04-26 | $0.002038 | $0.002506 | $0.001989 | $0.002135 | $588.21 | $0 |
| 2018-04-27 | $0.002138 | $0.002332 | $0.002103 | $0.002237 | $345.46 | $0 |
| 2018-04-28 | $0.002229 | $0.003111 | $0.002223 | $0.002524 | $2,121.00 | $0 |
| 2018-04-29 | $0.002523 | $0.002796 | $0.002503 | $0.002539 | $377.72 | $0 |
| 2018-04-30 | $0.002538 | $0.003587 | $0.002538 | $0.002862 | $1,113.50 | $0 |