Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0007966 | $0.0008002 | $0.0007868 | $0.0007919 | $0.09483 | $5,040.57 |
| 2016-03-02 | $0.0007919 | $0.0007934 | $0.0007727 | $0.0007727 | $85.00 | $4,918.54 |
| 2016-03-03 | $0.0007717 | $0.0007742 | $0.0007633 | $0.0007672 | $84.39 | $4,883.20 |
| 2016-03-04 | $0.0007674 | $0.0007737 | $0.0007480 | $0.0007486 | $82.69 | $4,765.13 |
| 2016-03-05 | $0.0007479 | $0.0007485 | $0.0001222 | $0.0001243 | $25.08 | $790.96 |
| 2016-03-06 | $0.0001242 | $0.0006534 | $0.0001227 | $0.0003465 | $2,461.76 | $2,205.35 |
| 2016-03-07 | $0.0003466 | $0.0006558 | $0.0003454 | $0.0006536 | $14.58 | $4,160.27 |
| 2016-03-08 | $0.0006533 | $0.0006575 | $0.0006018 | $0.0006051 | $85.42 | $3,851.90 |
| 2016-03-09 | $0.0006050 | $0.0006074 | $0.0003929 | $0.0005517 | $95.61 | $3,511.61 |
| 2016-03-10 | $0.0005518 | $0.0005518 | $0.0003721 | $0.0005339 | $63.73 | $3,398.53 |
| 2016-03-11 | $0.0005339 | $0.0005402 | $0.0003370 | $0.0003373 | $89.01 | $2,146.74 |
| 2016-03-12 | $0.0003374 | $0.0004163 | $0.0003117 | $0.0004159 | $87.02 | $2,647.41 |
| 2016-03-13 | $0.0004157 | $0.0004206 | $0.0004131 | $0.0004141 | $78.70 | $2,635.86 |
| 2016-03-14 | $0.0004141 | $0.0004167 | $0.0004066 | $0.0004081 | $83.43 | $2,597.37 |
| 2016-03-15 | $0.0004081 | $0.0004171 | $0.0002709 | $0.0004167 | $89.12 | $2,652.43 |
| 2016-03-16 | $0.0004168 | $0.0006468 | $0.0004159 | $0.0006465 | $90.28 | $4,114.97 |
| 2016-03-17 | $0.0006464 | $0.0006516 | $0.0006386 | $0.0006394 | $84.57 | $4,069.92 |
| 2016-03-18 | $0.0006393 | $0.0006393 | $0.0005727 | $0.0005776 | $81.94 | $3,676.51 |
| 2016-03-19 | $0.0005771 | $0.0006117 | $0.0005760 | $0.0006117 | $82.19 | $3,893.47 |
| 2016-03-20 | $0.0006116 | $0.0006149 | $0.0006108 | $0.0006127 | $82.94 | $3,900.23 |
| 2016-03-21 | $0.0006124 | $0.0006124 | $0.0006065 | $0.0006076 | $82.93 | $3,867.27 |
| 2016-03-22 | $0.0006076 | $0.0006150 | $0.0005713 | $0.0005727 | $85.91 | $3,645.30 |
| 2016-03-23 | $0.0005728 | $0.0005743 | $0.0005718 | $0.0005718 | $85.78 | $3,639.60 |
| 2016-03-24 | $0.0003974 | $0.0005930 | $0.0003947 | $0.0005913 | $83.64 | $3,763.59 |
| 2016-03-25 | $0.0005913 | $0.0008111 | $0.0004130 | $0.0008094 | $105.61 | $5,152.13 |
| 2016-03-26 | $0.0008093 | $0.0008128 | $0.0008075 | $0.0008108 | $83.61 | $5,160.90 |
| 2016-03-27 | $0.0008108 | $0.001149 | $0.0008104 | $0.001144 | $86.15 | $7,281.06 |
| 2016-03-28 | $0.001144 | $0.001144 | $0.001117 | $0.001120 | $84.82 | $7,126.76 |
| 2016-03-29 | $0.001120 | $0.001125 | $0.001085 | $0.001091 | $83.32 | $6,945.42 |
| 2016-03-30 | $0.001091 | $0.001092 | $0.001081 | $0.001087 | $83.00 | $6,918.75 |
| 2016-03-31 | $0.001087 | $0.001096 | $0.001087 | $0.001092 | $83.47 | $6,948.73 |