Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0005245 | $0.0005267 | $0.0004898 | $0.0005029 | $77.21 | $3,201.41 |
| 2015-12-02 | $0.0005031 | $0.0005883 | $0.0004720 | $0.0004808 | $71.78 | $3,060.66 |
| 2015-12-03 | $0.0004813 | $0.001071 | $0.0002693 | $0.001063 | $75.02 | $6,767.00 |
| 2015-12-04 | $0.001063 | $0.001066 | $0.001004 | $0.001011 | $75.62 | $6,433.90 |
| 2015-12-05 | $0.001011 | $0.001040 | $0.0004497 | $0.0009180 | $124.19 | $5,843.41 |
| 2015-12-06 | $0.0009182 | $0.001121 | $0.0009182 | $0.0009916 | $103.07 | $6,311.91 |
| 2015-12-07 | $0.0009844 | $0.001113 | $0.0005604 | $0.001110 | $80.04 | $7,065.98 |
| 2015-12-08 | $0.001110 | $0.001165 | $0.001096 | $0.001165 | $82.86 | $7,414.73 |
| 2015-12-09 | $0.001172 | $0.001191 | $0.001113 | $0.001143 | $83.48 | $7,277.30 |
| 2015-12-10 | $0.001144 | $0.001149 | $0.001107 | $0.001116 | $83.49 | $7,102.38 |
| 2015-12-11 | $0.001115 | $0.001134 | $0.0004791 | $0.0004826 | $97.49 | $3,071.80 |
| 2015-12-12 | $0.0004839 | $0.0005008 | $0.0004396 | $0.0004882 | $0.06200 | $3,107.28 |
| 2015-12-13 | $0.0004872 | $0.0004947 | $0.0004774 | $0.0004917 | $0.06244 | $3,129.70 |
| 2015-12-14 | $0.0004874 | $0.0005008 | $0.0004874 | $0.0004975 | $0.4975 | $3,166.63 |
| 2015-12-15 | $0.0004975 | $0.0007195 | $0.0004971 | $0.0006840 | $377.00 | $4,353.88 |
| 2015-12-16 | $0.0006840 | $0.0006840 | $0.0004483 | $0.0004951 | $1.09 | $3,151.25 |
| 2015-12-17 | $0.0004951 | $0.0006594 | $0.0004890 | $0.0006594 | $194.66 | $4,197.38 |
| 2015-12-18 | $0.0006591 | $0.0009120 | $0.0004636 | $0.0004650 | $95.11 | $2,960.14 |
| 2015-12-19 | $0.0004650 | $0.0006237 | $0.0004636 | $0.0006193 | $93.37 | $3,942.32 |
| 2015-12-20 | $0.0006196 | $0.0007245 | $0.0004881 | $0.0006654 | $2.14 | $4,235.34 |
| 2015-12-21 | $0.0006659 | $0.0006699 | $0.0004743 | $0.0005885 | $178.18 | $3,746.14 |
| 2015-12-22 | $0.0005886 | $0.0005955 | $0.0005834 | $0.0005853 | $187.19 | $3,725.34 |
| 2015-12-23 | $0.0005843 | $0.0006208 | $0.0005580 | $0.0005591 | $122.07 | $3,558.81 |
| 2015-12-24 | $0.0005595 | $0.0006278 | $0.0005053 | $0.0005599 | $156.32 | $3,563.71 |
| 2015-12-25 | $0.0005597 | $0.0006021 | $0.0004788 | $0.0006014 | $97.32 | $3,828.32 |
| 2015-12-26 | $0.0006016 | $0.0006039 | $0.0005489 | $0.0005587 | $86.04 | $3,556.29 |
| 2015-12-27 | $0.0004198 | $0.0004652 | $0.0004198 | $0.0004514 | $4.84 | $2,873.27 |
| 2015-12-28 | $0.0004520 | $0.0005226 | $0.0004520 | $0.0005153 | $8.82 | $3,279.78 |
| 2015-12-29 | $0.0005152 | $0.0005275 | $0.0005132 | $0.0005275 | $377.05 | $3,357.42 |
| 2015-12-30 | $0.0005282 | $0.0005345 | $0.0005149 | $0.0005202 | $0.5228 | $3,311.05 |
| 2015-12-31 | $0.0005205 | $0.0005205 | $0.0003926 | $0.0003960 | $0.3974 | $2,520.74 |