Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0008462 | $0.0008914 | $0.0008187 | $0.0008843 | $54.34 | $5,628.95 |
| 2015-10-02 | $0.0008833 | $0.0008884 | $0.0008301 | $0.0008313 | $130.32 | $5,291.22 |
| 2015-10-03 | $0.0008312 | $0.0008338 | $0.0006540 | $0.0006908 | $104.70 | $4,397.06 |
| 2015-10-04 | $0.0006971 | $0.0006978 | $0.0004764 | $0.0005665 | $190.62 | $3,605.87 |
| 2015-10-05 | $0.0005666 | $0.0007193 | $0.0005661 | $0.0007061 | $65.25 | $4,494.66 |
| 2015-10-06 | $0.0007065 | $0.0007239 | $0.0003876 | $0.0006374 | $50.59 | $4,057.23 |
| 2015-10-07 | $0.0005119 | $0.0007501 | $0.0005109 | $0.0007386 | $56.10 | $4,701.72 |
| 2015-10-08 | $0.0007389 | $0.0008350 | $0.0004875 | $0.0007978 | $54.97 | $5,078.22 |
| 2015-10-09 | $0.0007978 | $0.0008334 | $0.0004950 | $0.0008331 | $50.60 | $5,302.87 |
| 2015-10-10 | $0.0008330 | $0.0008378 | $0.0004996 | $0.0006098 | $49.39 | $3,881.32 |
| 2015-10-11 | $0.0006099 | $0.0006106 | $0.0004908 | $0.0005031 | $0.6329 | $3,202.13 |
| 2015-10-12 | $0.0005029 | $0.0007997 | $0.0005010 | $0.0007823 | $194.26 | $4,979.36 |
| 2015-10-13 | $0.0007822 | $0.0008009 | $0.0005823 | $0.0006988 | $53.87 | $4,448.05 |
| 2015-10-14 | $0.0006993 | $0.0007865 | $0.0006976 | $0.0007813 | $50.82 | $4,973.47 |
| 2015-10-15 | $0.0007811 | $0.0007913 | $0.0005111 | $0.0005128 | $59.54 | $3,264.43 |
| 2015-10-16 | $0.0005127 | $0.0008208 | $0.0005119 | $0.0008099 | $62.72 | $5,155.14 |
| 2015-10-17 | $0.0008107 | $0.0008383 | $0.0006059 | $0.0006208 | $0.03352 | $3,951.53 |
| 2015-10-18 | $0.0006198 | $0.0006221 | $0.0005982 | $0.0005993 | $0.4553 | $3,814.50 |
| 2015-10-19 | $0.0005992 | $0.0007771 | $0.0005992 | $0.0007551 | $182.32 | $4,806.55 |
| 2015-10-20 | $0.0007550 | $0.0007962 | $0.0005439 | $0.0005473 | $54.88 | $3,483.60 |
| 2015-10-21 | $0.0005473 | $0.0007814 | $0.0005461 | $0.0007659 | $58.69 | $4,875.11 |
| 2015-10-22 | $0.0007658 | $0.0007915 | $0.0007644 | $0.0007776 | $58.21 | $4,949.38 |
| 2015-10-23 | $0.0007754 | $0.0008020 | $0.0006313 | $0.0006338 | $135.18 | $4,034.39 |
| 2015-10-24 | $0.0006338 | $0.0007404 | $0.0005029 | $0.0007369 | $71.40 | $4,690.68 |
| 2015-10-25 | $0.0007368 | $0.0007613 | $0.0005222 | $0.0005225 | $19.81 | $3,326.06 |
| 2015-10-26 | $0.0005236 | $0.0007747 | $0.0005049 | $0.0007747 | $118.55 | $4,931.25 |
| 2015-10-27 | $0.0007747 | $0.0007896 | $0.0007640 | $0.0007772 | $63.90 | $4,947.33 |
| 2015-10-28 | $0.0007774 | $0.0007801 | $0.0005361 | $0.0005367 | $117.06 | $3,416.46 |
| 2015-10-29 | $0.0005040 | $0.0006958 | $0.0004607 | $0.0006871 | $95.86 | $4,373.54 |
| 2015-10-30 | $0.0006874 | $0.0008472 | $0.0004479 | $0.0008451 | $67.04 | $5,379.55 |
| 2015-10-31 | $0.0008451 | $0.0008589 | $0.0005041 | $0.0005119 | $0.04557 | $3,258.26 |