Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0008941 | $0.0008948 | $0.0008613 | $0.0008661 | $80.85 | $5,512.95 |
| 2015-08-02 | $0.0008613 | $0.0009383 | $0.0008182 | $0.0008182 | $134.45 | $5,208.12 |
| 2015-08-03 | $0.0008182 | $0.0009025 | $0.0007028 | $0.0007028 | $86.64 | $4,473.84 |
| 2015-08-04 | $0.0007028 | $0.0009029 | $0.0006443 | $0.0008683 | $111.10 | $5,527.10 |
| 2015-08-05 | $0.0008681 | $0.0009300 | $0.0006431 | $0.0009195 | $100.83 | $5,852.80 |
| 2015-08-06 | $0.0009195 | $0.0009196 | $0.0007148 | $0.0007150 | $89.74 | $4,551.45 |
| 2015-08-07 | $0.0007148 | $0.0008520 | $0.0007091 | $0.0008506 | $81.66 | $5,414.41 |
| 2015-08-08 | $0.0008511 | $0.001057 | $0.0006409 | $0.0006410 | $79.14 | $4,080.41 |
| 2015-08-09 | $0.0006419 | $0.0008488 | $0.0006403 | $0.0008279 | $77.21 | $5,269.89 |
| 2015-08-10 | $0.0008279 | $0.0008981 | $0.0007407 | $0.0008743 | $93.32 | $5,565.07 |
| 2015-08-11 | $0.0008741 | $0.0009288 | $0.0008733 | $0.0009288 | $78.34 | $5,912.36 |
| 2015-08-12 | $0.0009292 | $0.001003 | $0.0005341 | $0.0005342 | $93.44 | $3,400.09 |
| 2015-08-13 | $0.0005342 | $0.0007918 | $0.0005297 | $0.0007373 | $82.30 | $4,693.40 |
| 2015-08-14 | $0.0007375 | $0.0007928 | $0.0006453 | $0.0006739 | $111.80 | $4,289.43 |
| 2015-08-15 | $0.0006735 | $0.0007628 | $0.0005970 | $0.0007514 | $63.17 | $4,783.15 |
| 2015-08-16 | $0.0007523 | $0.0007542 | $0.0007295 | $0.0007412 | $71.12 | $4,718.17 |
| 2015-08-17 | $0.0007412 | $0.0007469 | $0.0006791 | $0.0006894 | $63.61 | $4,388.00 |
| 2015-08-18 | $0.0006893 | $0.0006895 | $0.0005482 | $0.0005482 | $57.42 | $3,489.16 |
| 2015-08-19 | $0.0005860 | $0.0006165 | $0.0004411 | $0.0004490 | $61.89 | $2,857.72 |
| 2015-08-20 | $0.0004489 | $0.0005992 | $0.0004489 | $0.0005938 | $59.05 | $3,779.93 |
| 2015-08-21 | $0.0005937 | $0.0006047 | $0.0004619 | $0.0004685 | $59.01 | $2,982.35 |
| 2015-08-22 | $0.0004682 | $0.0005942 | $0.0004657 | $0.0005902 | $60.29 | $3,757.10 |
| 2015-08-23 | $0.0005900 | $0.0006002 | $0.0005330 | $0.0005500 | $52.10 | $3,500.99 |
| 2015-08-24 | $0.0005500 | $0.0005953 | $0.0005319 | $0.0005320 | $74.94 | $3,386.54 |
| 2015-08-25 | $0.0005310 | $0.0006106 | $0.0004806 | $0.0006033 | $60.78 | $3,840.17 |
| 2015-08-26 | $0.0006044 | $0.0008281 | $0.0005993 | $0.0008257 | $96.90 | $5,256.11 |
| 2015-08-27 | $0.0008265 | $0.001144 | $0.0007815 | $0.001016 | $122.99 | $6,467.96 |
| 2015-08-28 | $0.001017 | $0.001020 | $0.0007926 | $0.0008585 | $172.55 | $5,464.90 |
| 2015-08-29 | $0.0008585 | $0.001097 | $0.0008573 | $0.001095 | $69.02 | $6,971.07 |
| 2015-08-30 | $0.001095 | $0.001370 | $0.0008683 | $0.001120 | $62.25 | $7,128.42 |
| 2015-08-31 | $0.001121 | $0.001179 | $0.001083 | $0.001102 | $75.15 | $7,014.35 |