Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0005135 | $0.0008113 | $0.0004469 | $0.0008063 | $135.43 | $5,132.16 |
| 2015-11-02 | $0.0008063 | $0.0008459 | $0.0006793 | $0.0007324 | $124.94 | $4,661.81 |
| 2015-11-03 | $0.0007335 | $0.0008781 | $0.0006333 | $0.0006422 | $166.72 | $4,087.87 |
| 2015-11-04 | $0.0006459 | $0.001211 | $0.0005917 | $0.0009357 | $97.68 | $5,955.78 |
| 2015-11-05 | $0.0009338 | $0.001031 | $0.0005571 | $0.0009085 | $88.83 | $5,782.87 |
| 2015-11-06 | $0.0009055 | $0.0009095 | $0.0005250 | $0.0005309 | $0.6551 | $3,379.20 |
| 2015-11-07 | $0.0005315 | $0.0005418 | $0.0004825 | $0.0004875 | $15.46 | $3,103.23 |
| 2015-11-08 | $0.0004870 | $0.0007672 | $0.0004772 | $0.0007359 | $168.45 | $4,684.25 |
| 2015-11-09 | $0.0007399 | $0.0007399 | $0.0005714 | $0.0005982 | $191.95 | $3,807.51 |
| 2015-11-10 | $0.0005982 | $0.0006818 | $0.0005479 | $0.0005604 | $117.13 | $3,567.34 |
| 2015-11-11 | $0.0005607 | $0.0005670 | $0.0004381 | $0.0004705 | $123.72 | $2,995.03 |
| 2015-11-12 | $0.0004707 | $0.0005858 | $0.0004707 | $0.0005858 | $76.14 | $3,728.58 |
| 2015-11-13 | $0.0005852 | $0.0005919 | $0.0004100 | $0.0004166 | $108.25 | $2,651.96 |
| 2015-11-14 | $0.0004166 | $0.0005205 | $0.0004107 | $0.0004164 | $88.17 | $2,650.36 |
| 2015-11-15 | $0.0004167 | $0.0005239 | $0.0004167 | $0.0005195 | $119.45 | $3,306.62 |
| 2015-11-16 | $0.0005187 | $0.0005193 | $0.0004720 | $0.0004804 | $76.44 | $3,057.58 |
| 2015-11-17 | $0.0004804 | $0.0005771 | $0.0004659 | $0.0004697 | $82.22 | $2,990.02 |
| 2015-11-18 | $0.0004690 | $0.0005731 | $0.0004635 | $0.0005699 | $77.50 | $3,627.37 |
| 2015-11-19 | $0.0005699 | $0.0005711 | $0.0005528 | $0.0005541 | $65.62 | $3,527.09 |
| 2015-11-20 | $0.0005543 | $0.0005548 | $0.0004235 | $0.0005155 | $0.3971 | $3,281.04 |
| 2015-11-21 | $0.0005152 | $0.0005579 | $0.0005119 | $0.0005423 | $65.87 | $3,451.77 |
| 2015-11-22 | $0.0005428 | $0.0005429 | $0.0005332 | $0.0005388 | $68.18 | $3,429.74 |
| 2015-11-23 | $0.0005393 | $0.0005461 | $0.0005338 | $0.0005364 | $66.43 | $3,414.05 |
| 2015-11-24 | $0.0005364 | $0.0005364 | $0.0004307 | $0.0004321 | $69.04 | $2,750.31 |
| 2015-11-25 | $0.0004321 | $0.0005106 | $0.0004277 | $0.0005099 | $66.92 | $3,245.38 |
| 2015-11-26 | $0.0005097 | $0.0005626 | $0.0002523 | $0.0002588 | $89.40 | $1,647.60 |
| 2015-11-27 | $0.0002582 | $0.0005465 | $0.0002553 | $0.0005299 | $92.28 | $3,372.93 |
| 2015-11-28 | $0.0005280 | $0.0005315 | $0.0004818 | $0.0004818 | $18.13 | $3,066.74 |
| 2015-11-29 | $0.0005048 | $0.0005205 | $0.0005044 | $0.0005198 | $153.90 | $3,308.59 |
| 2015-11-30 | $0.0005196 | $0.0005340 | $0.0005148 | $0.0005245 | $75.83 | $3,338.41 |