Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001101 | $0.001140 | $0.001072 | $0.001134 | $63.88 | $7,217.02 |
| 2015-09-02 | $0.001134 | $0.001192 | $0.001126 | $0.001154 | $55.45 | $7,345.41 |
| 2015-09-03 | $0.001154 | $0.001156 | $0.0008205 | $0.001012 | $76.69 | $6,443.07 |
| 2015-09-04 | $0.001012 | $0.001140 | $0.001012 | $0.001137 | $58.30 | $7,239.30 |
| 2015-09-05 | $0.001137 | $0.001159 | $0.0008505 | $0.001154 | $60.71 | $7,343.31 |
| 2015-09-06 | $0.001154 | $0.001240 | $0.0008844 | $0.001172 | $60.72 | $7,459.35 |
| 2015-09-07 | $0.001172 | $0.001203 | $0.0007952 | $0.0008365 | $84.90 | $5,324.55 |
| 2015-09-08 | $0.0008356 | $0.001183 | $0.0008351 | $0.001177 | $62.52 | $7,489.52 |
| 2015-09-09 | $0.001177 | $0.001184 | $0.001161 | $0.001162 | $59.85 | $7,398.43 |
| 2015-09-10 | $0.001163 | $0.001173 | $0.001093 | $0.001156 | $60.40 | $7,359.03 |
| 2015-09-11 | $0.001156 | $0.001166 | $0.001106 | $0.001111 | $60.96 | $7,069.60 |
| 2015-09-12 | $0.001110 | $0.001158 | $0.0007537 | $0.001069 | $62.01 | $6,807.16 |
| 2015-09-13 | $0.001070 | $0.001076 | $0.0008392 | $0.001043 | $57.23 | $6,641.28 |
| 2015-09-14 | $0.001042 | $0.001074 | $0.0007335 | $0.0007673 | $85.66 | $4,884.01 |
| 2015-09-15 | $0.0007672 | $0.001235 | $0.0007667 | $0.001108 | $56.86 | $7,051.53 |
| 2015-09-16 | $0.001107 | $0.001151 | $0.0007742 | $0.001138 | $49.47 | $7,242.04 |
| 2015-09-17 | $0.001138 | $0.001166 | $0.001128 | $0.001139 | $51.99 | $7,250.25 |
| 2015-09-18 | $0.001139 | $0.001193 | $0.0007186 | $0.0007196 | $127.28 | $4,580.26 |
| 2015-09-19 | $0.0007194 | $0.0009731 | $0.0005156 | $0.0009212 | $100.91 | $5,863.69 |
| 2015-09-20 | $0.0009212 | $0.001188 | $0.0009202 | $0.001185 | $47.13 | $7,546.04 |
| 2015-09-21 | $0.001186 | $0.001186 | $0.001134 | $0.001136 | $47.73 | $7,228.42 |
| 2015-09-22 | $0.001137 | $0.001191 | $0.0004961 | $0.0004977 | $93.94 | $3,168.10 |
| 2015-09-23 | $0.0004978 | $0.001119 | $0.0004978 | $0.001054 | $58.79 | $6,709.84 |
| 2015-09-24 | $0.001054 | $0.001058 | $0.0009482 | $0.0009641 | $70.01 | $6,136.59 |
| 2015-09-25 | $0.0009640 | $0.001021 | $0.0005183 | $0.0005937 | $65.70 | $3,779.19 |
| 2015-09-26 | $0.0005936 | $0.0009729 | $0.0005884 | $0.0009717 | $53.95 | $6,185.10 |
| 2015-09-27 | $0.0009715 | $0.001099 | $0.0005856 | $0.001043 | $51.91 | $6,640.26 |
| 2015-09-28 | $0.001043 | $0.001047 | $0.0005075 | $0.0005389 | $152.18 | $3,430.39 |
| 2015-09-29 | $0.0005389 | $0.0006102 | $0.0005356 | $0.0005877 | $107.93 | $3,740.98 |
| 2015-09-30 | $0.0005881 | $0.0008505 | $0.0005878 | $0.0008463 | $195.12 | $5,386.94 |