Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0003960 | $0.0006103 | $0.0003957 | $0.0006060 | $0.008000 | $3,857.54 |
| 2016-01-02 | $0.0009548 | $0.001296 | $0.0009437 | $0.001294 | $450.89 | $8,239.54 |
| 2016-01-03 | $0.001294 | $0.001295 | $0.0004208 | $0.0004489 | $99.67 | $2,857.55 |
| 2016-01-04 | $0.0004490 | $0.001031 | $0.0004229 | $0.001027 | $100.05 | $6,534.28 |
| 2016-01-05 | $0.001026 | $0.001029 | $0.0006830 | $0.0008553 | $87.07 | $5,443.92 |
| 2016-01-06 | $0.0008553 | $0.0008553 | $0.0004465 | $0.0007658 | $86.59 | $4,874.61 |
| 2016-01-07 | $0.0007654 | $0.0008086 | $0.0004708 | $0.0006779 | $92.82 | $4,315.10 |
| 2016-01-08 | $0.0006779 | $0.0006840 | $0.0002240 | $0.0005665 | $98.40 | $3,606.17 |
| 2016-01-09 | $0.0005667 | $0.0006319 | $0.0005587 | $0.0006266 | $93.15 | $3,988.68 |
| 2016-01-10 | $0.0006275 | $0.0007744 | $0.0006165 | $0.0007744 | $90.68 | $4,929.42 |
| 2016-01-11 | $0.0007761 | $0.0007795 | $0.0006303 | $0.0007758 | $90.77 | $4,938.36 |
| 2016-01-12 | $0.0007754 | $0.0008938 | $0.0007674 | $0.0008790 | $192.52 | $5,595.35 |
| 2016-01-13 | $0.0008714 | $0.0008714 | $0.0007318 | $0.0007437 | $87.01 | $4,733.72 |
| 2016-01-14 | $0.0007437 | $0.0007451 | $0.0007359 | $0.0007402 | $86.16 | $4,711.75 |
| 2016-01-15 | $0.0007400 | $0.0007400 | $0.0006289 | $0.0006289 | $73.97 | $4,003.38 |
| 2016-01-16 | $0.0006266 | $0.0006638 | $0.0006105 | $0.0006543 | $76.95 | $4,164.67 |
| 2016-01-19 | $0.0006604 | $0.0006631 | $0.0004702 | $0.0006510 | $245.11 | $4,143.65 |
| 2016-01-20 | $0.0006501 | $0.0007110 | $0.0006440 | $0.0006976 | $84.87 | $4,440.31 |
| 2016-01-21 | $0.0006966 | $0.0007020 | $0.0006745 | $0.0006789 | $82.59 | $4,321.14 |
| 2016-01-22 | $0.0006810 | $0.0006813 | $0.0006489 | $0.0006564 | $79.86 | $4,178.27 |
| 2016-01-23 | $0.0006455 | $0.0006481 | $0.0004507 | $0.0004572 | $174.18 | $2,910.46 |
| 2016-01-24 | $0.0004580 | $0.0004821 | $0.0004574 | $0.0004798 | $80.79 | $3,054.10 |
| 2016-01-25 | $0.0004795 | $0.0004917 | $0.0004718 | $0.0004818 | $7.57 | $3,066.94 |
| 2016-01-26 | $0.0004822 | $0.0006241 | $0.0004804 | $0.0006200 | $79.14 | $3,946.53 |
| 2016-01-27 | $0.0006196 | $0.0006270 | $0.0004301 | $0.0004346 | $6.56 | $2,766.46 |
| 2016-01-28 | $0.0004345 | $0.0005782 | $0.0004183 | $0.0005705 | $83.62 | $3,631.23 |
| 2016-01-29 | $0.0005704 | $0.0005704 | $0.0005482 | $0.0005622 | $77.21 | $3,578.80 |
| 2016-01-30 | $0.0005616 | $0.0005668 | $0.0005572 | $0.0005597 | $76.58 | $3,562.68 |
| 2016-01-31 | $0.0005598 | $0.0005667 | $0.0005481 | $0.0005493 | $2.75 | $3,496.48 |