Cyder CYDER
Xếp hạng #?
01:36:39 07/11/2018
Cyder (CYDER)
Không hoạt động
Lịch sử giá Cyder (CYDER) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002865 | $0.003275 | $0.002587 | $0.003275 | $227.28 | $0 |
| 2018-05-02 | $0.003270 | $0.003273 | $0.001998 | $0.003042 | $607.22 | $0 |
| 2018-05-03 | $0.003042 | $0.003096 | $0.002120 | $0.002145 | $336.87 | $0 |
| 2018-05-04 | $0.002144 | $0.002728 | $0.002104 | $0.002133 | $238.74 | $0 |
| 2018-05-05 | $0.002326 | $0.002567 | $0.002137 | $0.002161 | $191.52 | $0 |
| 2018-05-06 | $0.002162 | $0.002576 | $0.002078 | $0.002113 | $178.26 | $0 |
| 2018-05-07 | $0.002115 | $0.002116 | $0.002026 | $0.002056 | $37.10 | $0 |
| 2018-05-08 | $0.002061 | $0.002387 | $0.001996 | $0.002027 | $239.45 | $0 |
| 2018-05-09 | $0.002024 | $0.002333 | $0.001854 | $0.001956 | $447.13 | $0 |
| 2018-05-10 | $0.001956 | $0.002283 | $0.001725 | $0.002257 | $16.32 | $0 |
| 2018-05-11 | $0.002259 | $0.002259 | $0.001422 | $0.001431 | $144.91 | $0 |
| 2018-05-12 | $0.001427 | $0.002331 | $0.001427 | $0.002033 | $759.67 | $0 |
| 2018-05-13 | $0.002032 | $0.002246 | $0.001799 | $0.001825 | $49.50 | $0 |
| 2018-05-14 | $0.001825 | $0.002250 | $0.001811 | $0.001912 | $31.24 | $0 |
| 2018-05-15 | $0.001908 | $0.002215 | $0.001863 | $0.002208 | $140.34 | $0 |
| 2018-05-16 | $0.002206 | $0.002221 | $0.001803 | $0.001919 | $157.97 | $0 |
| 2018-05-17 | $0.001920 | $0.002245 | $0.001605 | $0.001614 | $1,133.74 | $0 |
| 2018-05-18 | $0.001616 | $0.001819 | $0.001592 | $0.001813 | $8.39 | $0 |
| 2018-05-19 | $0.001813 | $0.001896 | $0.001161 | $0.001401 | $342.93 | $0 |
| 2018-05-20 | $0.001402 | $0.001924 | $0.001393 | $0.001618 | $157.13 | $0 |
| 2018-05-21 | $0.001620 | $0.002059 | $0.001608 | $0.001766 | $250.04 | $0 |
| 2018-05-22 | $0.001766 | $0.001767 | $0.001593 | $0.001602 | $47.09 | $0 |
| 2018-05-23 | $0.001601 | $0.001671 | $0.001569 | $0.001583 | $70.99 | $0 |
| 2018-05-24 | $0.001579 | $0.001621 | $0.001455 | $0.001585 | $40.88 | $0 |
| 2018-05-25 | $0.001588 | $0.001607 | $0.001476 | $0.001496 | $21.35 | $0 |
| 2018-05-26 | $0.001494 | $0.001819 | $0.001478 | $0.001760 | $47.51 | $0 |
| 2018-05-27 | $0.001760 | $0.001760 | $0.001380 | $0.001689 | $36.59 | $0 |
| 2018-05-28 | $0.001689 | $0.001779 | $0.001371 | $0.001495 | $58.04 | $0 |
| 2018-05-29 | $0.001495 | $0.001566 | $0.001485 | $0.001492 | $324.69 | $0 |
| 2018-05-30 | $0.001493 | $0.001510 | $0.001461 | $0.001477 | $13.20 | $0 |
| 2018-05-31 | $0.001477 | $0.001897 | $0.001471 | $0.001497 | $350.35 | $0 |