Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002370 | $0.002546 | $0.001771 | $0.002530 | $398.25 | $16,026.61 |
| 2015-05-02 | $0.002533 | $0.003515 | $0.001906 | $0.002352 | $1,038.21 | $14,901.05 |
| 2015-05-03 | $0.002340 | $0.003149 | $0.002333 | $0.002538 | $357.12 | $16,083.58 |
| 2015-05-04 | $0.002538 | $0.003142 | $0.002068 | $0.002311 | $577.27 | $14,645.55 |
| 2015-05-05 | $0.002133 | $0.003029 | $0.002057 | $0.002125 | $400.75 | $13,465.40 |
| 2015-05-06 | $0.002126 | $0.002786 | $0.001803 | $0.002006 | $1,640.54 | $12,711.24 |
| 2015-05-07 | $0.002005 | $0.002591 | $0.001952 | $0.002580 | $598.90 | $16,349.91 |
| 2015-05-08 | $0.002579 | $0.002681 | $0.002169 | $0.002387 | $265.51 | $15,124.39 |
| 2015-05-09 | $0.002386 | $0.002517 | $0.002243 | $0.002339 | $232.55 | $14,819.17 |
| 2015-05-10 | $0.002338 | $0.002549 | $0.002160 | $0.002163 | $120.19 | $13,703.84 |
| 2015-05-11 | $0.002163 | $0.002427 | $0.001761 | $0.002226 | $153.63 | $14,104.99 |
| 2015-05-12 | $0.002226 | $0.002361 | $0.001795 | $0.001797 | $449.55 | $11,383.64 |
| 2015-05-13 | $0.001799 | $0.001909 | $0.001645 | $0.001655 | $235.65 | $10,484.44 |
| 2015-05-14 | $0.001654 | $0.001722 | $0.001251 | $0.001371 | $184.75 | $8,684.21 |
| 2015-05-15 | $0.001371 | $0.001772 | $0.001308 | $0.001317 | $41.16 | $8,344.84 |
| 2015-05-16 | $0.001317 | $0.002125 | $0.001305 | $0.002019 | $586.24 | $12,793.99 |
| 2015-05-17 | $0.001739 | $0.001975 | $0.001683 | $0.001684 | $30.88 | $10,667.63 |
| 2015-05-18 | $0.001684 | $0.001691 | $0.001311 | $0.001508 | $103.08 | $9,557.43 |
| 2015-05-19 | $0.001508 | $0.001548 | $0.001201 | $0.001280 | $182.91 | $8,110.77 |
| 2015-05-20 | $0.001280 | $0.001371 | $0.001197 | $0.001219 | $258.44 | $7,725.26 |
| 2015-05-21 | $0.001219 | $0.001528 | $0.001169 | $0.001296 | $219.92 | $8,209.17 |
| 2015-05-22 | $0.001295 | $0.001367 | $0.0007805 | $0.001230 | $308.46 | $7,794.58 |
| 2015-05-23 | $0.001230 | $0.001231 | $0.001041 | $0.001166 | $15.07 | $7,389.05 |
| 2015-05-24 | $0.001167 | $0.001171 | $0.0006193 | $0.001046 | $121.22 | $6,628.62 |
| 2015-05-25 | $0.001046 | $0.001608 | $0.0007760 | $0.001426 | $134.23 | $9,032.52 |
| 2015-05-26 | $0.001426 | $0.002048 | $0.001014 | $0.001970 | $108.25 | $12,481.67 |
| 2015-05-27 | $0.001969 | $0.001973 | $0.001213 | $0.001217 | $38.83 | $7,714.36 |
| 2015-05-28 | $0.001217 | $0.001308 | $0.001108 | $0.001109 | $18.64 | $7,025.60 |
| 2015-05-29 | $0.001109 | $0.001366 | $0.001109 | $0.001362 | $15.37 | $8,626.99 |
| 2015-05-30 | $0.001361 | $0.001382 | $0.001294 | $0.001310 | $38.92 | $8,297.57 |
| 2015-05-31 | $0.001308 | $0.001414 | $0.0008347 | $0.0008355 | $88.50 | $5,294.17 |