Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0005495 | $0.0005565 | $0.0005454 | $0.0005482 | $74.71 | $3,489.61 |
| 2016-02-02 | $0.0005484 | $0.0005521 | $0.0002808 | $0.0004606 | $16.65 | $2,931.64 |
| 2016-02-03 | $0.0004606 | $0.0004612 | $0.0004542 | $0.0004551 | $1.62 | $2,896.99 |
| 2016-02-04 | $0.0005587 | $0.0005678 | $0.0005580 | $0.0005649 | $78.14 | $3,595.77 |
| 2016-02-05 | $0.0005649 | $0.0005671 | $0.0005475 | $0.0005484 | $77.35 | $3,490.63 |
| 2016-02-06 | $0.0005489 | $0.0005490 | $0.0003369 | $0.0003388 | $90.45 | $2,156.76 |
| 2016-02-07 | $0.0003389 | $0.0005294 | $0.0003381 | $0.0005234 | $75.77 | $3,331.79 |
| 2016-02-08 | $0.0005235 | $0.0005280 | $0.0005115 | $0.0005116 | $75.08 | $3,256.23 |
| 2016-02-09 | $0.0005116 | $0.0005168 | $0.0005109 | $0.0005152 | $75.61 | $3,279.50 |
| 2016-02-10 | $0.0005152 | $0.0005278 | $0.0005129 | $0.0005152 | $76.56 | $3,279.26 |
| 2016-02-11 | $0.0005152 | $0.0005172 | $0.0005081 | $0.0005124 | $76.15 | $3,261.79 |
| 2016-02-12 | $0.0005125 | $0.0005197 | $0.0005125 | $0.0005186 | $77.07 | $3,301.25 |
| 2016-02-13 | $0.0005188 | $0.0005354 | $0.0005188 | $0.0005354 | $78.21 | $3,408.11 |
| 2016-02-14 | $0.0005368 | $0.0005520 | $0.0003196 | $0.0005252 | $89.03 | $3,343.22 |
| 2016-02-15 | $0.0005258 | $0.0005294 | $0.0005131 | $0.0005165 | $80.57 | $3,287.48 |
| 2016-02-16 | $0.0005162 | $0.0005275 | $0.0005162 | $0.0005257 | $82.02 | $3,346.26 |
| 2016-02-17 | $0.0005257 | $0.0005264 | $0.0003254 | $0.0004538 | $85.60 | $2,888.42 |
| 2016-02-18 | $0.0004538 | $0.0004643 | $0.0004530 | $0.0004603 | $84.73 | $2,929.93 |
| 2016-02-19 | $0.0004604 | $0.0005470 | $0.0004552 | $0.0005470 | $98.23 | $3,482.03 |
| 2016-02-20 | $0.0005470 | $0.0005635 | $0.0003618 | $0.0005202 | $88.09 | $3,311.38 |
| 2016-02-21 | $0.0005210 | $0.0005332 | $0.0003561 | $0.0005178 | $88.31 | $3,295.83 |
| 2016-02-22 | $0.0005180 | $0.0005180 | $0.0005108 | $0.0005158 | $87.76 | $3,283.24 |
| 2016-02-23 | $0.0005165 | $0.0005190 | $0.0004895 | $0.0004923 | $84.49 | $3,133.38 |
| 2016-02-24 | $0.0004923 | $0.0005021 | $0.0004843 | $0.0005016 | $85.34 | $3,192.95 |
| 2016-02-25 | $0.0003570 | $0.0004931 | $0.0003531 | $0.0004925 | $9.03 | $3,134.99 |
| 2016-02-26 | $0.0004925 | $0.0005086 | $0.0004891 | $0.0005086 | $9.06 | $3,237.37 |
| 2016-02-27 | $0.0005099 | $0.0005202 | $0.0005091 | $0.0005105 | $90.08 | $3,249.27 |
| 2016-02-28 | $0.0005104 | $0.0005898 | $0.0005001 | $0.0005896 | $105.32 | $3,753.18 |
| 2016-02-29 | $0.0005896 | $0.0007974 | $0.0005871 | $0.0007974 | $121.29 | $5,075.96 |