Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001092 | $0.001095 | $0.0008142 | $0.001095 | $83.64 | $6,967.00 |
| 2016-04-02 | $0.001095 | $0.001106 | $0.001095 | $0.001103 | $84.19 | $7,018.17 |
| 2016-04-03 | $0.001103 | $0.001105 | $0.0008410 | $0.001026 | $94.44 | $6,530.21 |
| 2016-04-04 | $0.001026 | $0.001047 | $0.001023 | $0.001045 | $84.45 | $6,653.57 |
| 2016-04-05 | $0.001045 | $0.001051 | $0.001007 | $0.001009 | $85.10 | $6,423.27 |
| 2016-04-06 | $0.001009 | $0.001010 | $0.001007 | $0.001007 | $84.82 | $6,412.07 |
| 2016-04-07 | $0.001008 | $0.001008 | $0.0005068 | $0.0005072 | $84.77 | $3,228.34 |
| 2016-04-08 | $0.0005073 | $0.001011 | $0.0005070 | $0.001000 | $84.22 | $6,366.56 |
| 2016-04-09 | $0.001000 | $0.001002 | $0.0009913 | $0.0009980 | $84.04 | $6,352.77 |
| 2016-04-10 | $0.0009982 | $0.001005 | $0.0009978 | $0.0009990 | $84.34 | $6,358.81 |
| 2016-04-11 | $0.0009991 | $0.001002 | $0.0009967 | $0.001001 | $84.51 | $6,371.84 |
| 2016-04-12 | $0.001001 | $0.001013 | $0.001001 | $0.001008 | $85.31 | $6,415.70 |
| 2016-04-13 | $0.001008 | $0.001011 | $0.0005083 | $0.001000 | $85.26 | $6,365.79 |
| 2016-04-14 | $0.001000 | $0.001004 | $0.0009965 | $0.0009968 | $85.07 | $6,344.69 |
| 2016-04-15 | $0.0009971 | $0.001010 | $0.0009971 | $0.001010 | $86.19 | $6,427.98 |
| 2016-04-16 | $0.001010 | $0.001012 | $0.001003 | $0.001003 | $258.48 | $6,383.55 |
| 2016-04-17 | $0.001003 | $0.001005 | $0.0009614 | $0.0009614 | $0.04273 | $6,119.29 |
| 2016-04-18 | $0.0009616 | $0.0009659 | $0.0009609 | $0.0009642 | $0.8570 | $6,137.23 |
| 2016-04-19 | $0.0009643 | $0.001012 | $0.0009643 | $0.001010 | $174.37 | $6,431.99 |
| 2016-04-20 | $0.001010 | $0.001014 | $0.001008 | $0.001011 | $88.36 | $6,433.58 |
| 2016-04-21 | $0.001011 | $0.001032 | $0.001010 | $0.001029 | $89.95 | $6,549.31 |
| 2016-04-22 | $0.001029 | $0.001030 | $0.001018 | $0.001025 | $89.31 | $6,524.67 |
| 2016-04-23 | $0.001025 | $0.001035 | $0.001002 | $0.001035 | $92.32 | $6,586.48 |
| 2016-04-24 | $0.001035 | $0.001058 | $0.001033 | $0.001055 | $92.01 | $6,714.93 |
| 2016-04-25 | $0.001055 | $0.001067 | $0.001043 | $0.001067 | $93.06 | $6,791.44 |
| 2016-04-26 | $0.001062 | $0.001072 | $0.0005623 | $0.0005641 | $186.93 | $3,590.49 |
| 2016-04-27 | $0.0005640 | $0.001040 | $0.0005488 | $0.001022 | $88.86 | $6,502.20 |
| 2016-04-28 | $0.001023 | $0.001032 | $0.001004 | $0.001028 | $89.87 | $6,545.68 |
| 2016-04-29 | $0.001028 | $0.001043 | $0.001021 | $0.001042 | $91.10 | $6,635.62 |
| 2016-04-30 | $0.001042 | $0.001043 | $0.001025 | $0.001026 | $89.70 | $6,533.52 |