Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.001125 | $0.001355 | $0.001111 | $0.001282 | $99.25 | $8,160.80 |
| 2015-07-02 | $0.001282 | $0.001325 | $0.001253 | $0.001273 | $102.42 | $8,103.13 |
| 2015-07-03 | $0.001273 | $0.001535 | $0.001070 | $0.001324 | $265.84 | $8,426.43 |
| 2015-07-04 | $0.001325 | $0.001916 | $0.001116 | $0.001385 | $311.77 | $8,818.97 |
| 2015-07-05 | $0.001385 | $0.001519 | $0.001264 | $0.001418 | $222.65 | $9,023.24 |
| 2015-07-06 | $0.001413 | $0.001824 | $0.001402 | $0.001707 | $131.88 | $10,862.99 |
| 2015-07-07 | $0.001723 | $0.001733 | $0.001079 | $0.001492 | $214.02 | $9,499.42 |
| 2015-07-08 | $0.001491 | $0.001814 | $0.001483 | $0.001780 | $114.86 | $11,328.62 |
| 2015-07-09 | $0.001780 | $0.001780 | $0.001027 | $0.001711 | $109.96 | $10,890.62 |
| 2015-07-10 | $0.001710 | $0.001796 | $0.001505 | $0.001515 | $427.37 | $9,641.18 |
| 2015-07-11 | $0.001515 | $0.001588 | $0.001213 | $0.001572 | $188.18 | $10,005.15 |
| 2015-07-12 | $0.001572 | $0.001796 | $0.001206 | $0.001217 | $275.98 | $7,749.03 |
| 2015-07-13 | $0.001217 | $0.001716 | $0.001190 | $0.001227 | $86.33 | $7,807.28 |
| 2015-07-14 | $0.001226 | $0.001869 | $0.001186 | $0.001531 | $179.92 | $9,747.48 |
| 2015-07-15 | $0.001533 | $0.001784 | $0.001234 | $0.001780 | $97.34 | $11,332.37 |
| 2015-07-16 | $0.001782 | $0.001844 | $0.0009875 | $0.0009969 | $127.40 | $6,345.46 |
| 2015-07-17 | $0.0009969 | $0.001536 | $0.0009909 | $0.001520 | $99.90 | $9,677.14 |
| 2015-07-18 | $0.001520 | $0.001544 | $0.001013 | $0.001489 | $75.06 | $9,478.99 |
| 2015-07-19 | $0.001488 | $0.001489 | $0.0009438 | $0.001427 | $86.12 | $9,080.08 |
| 2015-07-20 | $0.001426 | $0.001506 | $0.001404 | $0.001415 | $95.73 | $9,009.30 |
| 2015-07-21 | $0.001415 | $0.001549 | $0.001414 | $0.001459 | $75.50 | $9,284.09 |
| 2015-07-22 | $0.001459 | $0.001461 | $0.0009847 | $0.001176 | $143.48 | $7,483.47 |
| 2015-07-23 | $0.001176 | $0.001236 | $0.001094 | $0.001228 | $172.42 | $7,815.23 |
| 2015-07-24 | $0.001228 | $0.001228 | $0.0008305 | $0.001174 | $159.47 | $7,474.75 |
| 2015-07-25 | $0.001173 | $0.001281 | $0.0006528 | $0.0009567 | $267.60 | $6,089.94 |
| 2015-07-26 | $0.0009567 | $0.001059 | $0.0007571 | $0.001047 | $115.41 | $6,664.58 |
| 2015-07-27 | $0.001047 | $0.001156 | $0.001045 | $0.001140 | $106.45 | $7,258.40 |
| 2015-07-28 | $0.001140 | $0.001322 | $0.0008304 | $0.0008330 | $256.39 | $5,302.03 |
| 2015-07-29 | $0.0008330 | $0.001096 | $0.0006655 | $0.0008748 | $171.64 | $5,568.35 |
| 2015-07-30 | $0.0008748 | $0.0009673 | $0.0008707 | $0.0009408 | $77.56 | $5,988.71 |
| 2015-07-31 | $0.0009403 | $0.0009444 | $0.0008818 | $0.0008940 | $78.53 | $5,690.29 |