Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0008357 | $0.001332 | $0.0006817 | $0.0008682 | $264.34 | $5,501.32 |
| 2015-06-02 | $0.0008683 | $0.001005 | $0.0004666 | $0.0004962 | $344.18 | $3,144.06 |
| 2015-06-03 | $0.0004960 | $0.0006519 | $0.0004743 | $0.0006106 | $94.81 | $3,868.87 |
| 2015-06-04 | $0.0006106 | $0.0009302 | $0.0006078 | $0.0007498 | $118.68 | $4,751.14 |
| 2015-06-05 | $0.0007493 | $0.0007518 | $0.0005895 | $0.0007470 | $68.07 | $4,733.02 |
| 2015-06-06 | $0.0007476 | $0.0007767 | $0.0007260 | $0.0007548 | $33.15 | $4,782.51 |
| 2015-06-07 | $0.0007562 | $0.0008380 | $0.0007386 | $0.0008215 | $58.20 | $5,205.52 |
| 2015-06-08 | $0.0008215 | $0.0008634 | $0.0008214 | $0.0008572 | $44.28 | $5,431.67 |
| 2015-06-09 | $0.0008574 | $0.001095 | $0.0008475 | $0.001077 | $35.71 | $6,823.02 |
| 2015-06-10 | $0.001077 | $0.001090 | $0.0009576 | $0.001086 | $36.36 | $6,882.52 |
| 2015-06-11 | $0.001086 | $0.001100 | $0.0008740 | $0.0008809 | $52.09 | $5,581.81 |
| 2015-06-12 | $0.0008809 | $0.0009869 | $0.0008635 | $0.0008861 | $56.67 | $5,614.37 |
| 2015-06-13 | $0.0008858 | $0.001030 | $0.0008649 | $0.001003 | $96.02 | $6,356.73 |
| 2015-06-14 | $0.001003 | $0.001038 | $0.0009362 | $0.001020 | $206.84 | $6,464.32 |
| 2015-06-15 | $0.001020 | $0.001044 | $0.0008236 | $0.0008236 | $106.17 | $5,218.89 |
| 2015-06-16 | $0.0008235 | $0.001021 | $0.0007405 | $0.0008920 | $274.95 | $5,674.34 |
| 2015-06-17 | $0.0008917 | $0.001030 | $0.0008112 | $0.001030 | $147.92 | $6,549.80 |
| 2015-06-18 | $0.001030 | $0.002201 | $0.0008205 | $0.002197 | $1,783.81 | $13,976.12 |
| 2015-06-19 | $0.002197 | $0.002319 | $0.001120 | $0.001172 | $175.06 | $7,455.46 |
| 2015-06-20 | $0.001171 | $0.001240 | $0.001009 | $0.001130 | $93.26 | $7,193.13 |
| 2015-06-21 | $0.001130 | $0.001139 | $0.001010 | $0.001010 | $165.69 | $6,425.06 |
| 2015-06-22 | $0.001010 | $0.001110 | $0.0009942 | $0.001036 | $103.25 | $6,597.08 |
| 2015-06-23 | $0.001036 | $0.001054 | $0.0009894 | $0.001003 | $128.06 | $6,381.90 |
| 2015-06-24 | $0.001003 | $0.001084 | $0.0009948 | $0.001035 | $117.61 | $6,586.54 |
| 2015-06-25 | $0.001034 | $0.001058 | $0.0009692 | $0.001057 | $63.36 | $6,730.33 |
| 2015-06-26 | $0.001057 | $0.001068 | $0.001048 | $0.001067 | $60.25 | $6,790.23 |
| 2015-06-27 | $0.001067 | $0.001106 | $0.001065 | $0.001106 | $15.74 | $7,039.62 |
| 2015-06-28 | $0.001106 | $0.001384 | $0.001104 | $0.001336 | $115.11 | $8,506.50 |
| 2015-06-29 | $0.001335 | $0.001430 | $0.001202 | $0.001429 | $77.36 | $9,095.48 |
| 2015-06-30 | $0.001429 | $0.001445 | $0.001009 | $0.001124 | $600.91 | $7,154.13 |