Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-11 | $0.01144 | $0.01150 | $0.008313 | $0.009413 | $20,560.80 | $54,222.01 |
| 2015-04-12 | $0.009412 | $0.01127 | $0.003546 | $0.007810 | $28,300.70 | $47,805.09 |
| 2015-04-13 | $0.007803 | $0.009322 | $0.006120 | $0.006721 | $11,978.00 | $42,541.27 |
| 2015-04-14 | $0.006208 | $0.006728 | $0.005457 | $0.006113 | $11,441.80 | $38,693.47 |
| 2015-04-15 | $0.006111 | $0.008579 | $0.005875 | $0.007119 | $11,083.70 | $45,063.94 |
| 2015-04-16 | $0.007122 | $0.008131 | $0.006853 | $0.006983 | $4,618.94 | $44,203.09 |
| 2015-04-17 | $0.006978 | $0.007669 | $0.005462 | $0.006237 | $6,353.30 | $39,480.43 |
| 2015-04-18 | $0.006234 | $0.006596 | $0.005642 | $0.006062 | $2,040.64 | $38,375.28 |
| 2015-04-19 | $0.006064 | $0.006863 | $0.004495 | $0.004606 | $3,912.84 | $29,162.26 |
| 2015-04-20 | $0.004607 | $0.005794 | $0.003668 | $0.003844 | $2,885.06 | $24,337.72 |
| 2015-04-21 | $0.003844 | $0.004989 | $0.003534 | $0.003699 | $2,100.27 | $23,418.09 |
| 2015-04-22 | $0.003704 | $0.004206 | $0.002355 | $0.002358 | $2,004.34 | $14,929.80 |
| 2015-04-23 | $0.002357 | $0.003469 | $0.001896 | $0.002606 | $1,332.96 | $16,502.13 |
| 2015-04-24 | $0.002601 | $0.002760 | $0.001803 | $0.002062 | $602.49 | $13,056.19 |
| 2015-04-25 | $0.002062 | $0.002765 | $0.002062 | $0.002761 | $1,474.83 | $17,483.25 |
| 2015-04-26 | $0.002761 | $0.003288 | $0.002643 | $0.003288 | $898.60 | $20,823.67 |
| 2015-04-27 | $0.003288 | $0.003430 | $0.002659 | $0.002897 | $810.46 | $18,347.61 |
| 2015-04-28 | $0.002893 | $0.002994 | $0.002145 | $0.002287 | $1,075.03 | $14,483.38 |
| 2015-04-29 | $0.002284 | $0.002299 | $0.001804 | $0.001825 | $216.57 | $11,560.73 |
| 2015-04-30 | $0.001824 | $0.002619 | $0.001736 | $0.002372 | $1,008.70 | $15,023.94 |