Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001027 | $0.001036 | $0.001026 | $0.001034 | $90.40 | $6,583.93 |
| 2016-05-02 | $0.001035 | $0.001036 | $0.001012 | $0.001018 | $88.98 | $6,480.69 |
| 2016-05-03 | $0.001018 | $0.001317 | $0.001014 | $0.001315 | $88.97 | $8,369.90 |
| 2016-05-04 | $0.001315 | $0.001315 | $0.001004 | $0.001298 | $89.99 | $8,262.90 |
| 2016-05-05 | $0.001298 | $0.001305 | $0.001298 | $0.001304 | $89.68 | $8,298.04 |
| 2016-05-06 | $0.001304 | $0.001369 | $0.001301 | $0.001364 | $102.49 | $8,684.92 |
| 2016-05-07 | $0.001364 | $0.001365 | $0.0007772 | $0.001333 | $96.62 | $8,485.56 |
| 2016-05-08 | $0.001333 | $0.001333 | $0.0007296 | $0.001321 | $91.99 | $8,407.08 |
| 2016-05-09 | $0.001321 | $0.001332 | $0.001315 | $0.001330 | $92.51 | $8,468.06 |
| 2016-05-10 | $0.001324 | $0.001324 | $0.001289 | $0.001293 | $180.30 | $8,232.60 |
| 2016-05-11 | $0.001294 | $0.001300 | $0.001294 | $0.001300 | $181.26 | $8,276.40 |
| 2016-05-12 | $0.001299 | $0.001304 | $0.001221 | $0.001223 | $182.36 | $7,784.93 |
| 2016-05-13 | $0.001223 | $0.001229 | $0.001219 | $0.001226 | $91.33 | $7,802.37 |
| 2016-05-14 | $0.001226 | $0.001229 | $0.0006333 | $0.001215 | $106.64 | $7,731.78 |
| 2016-05-15 | $0.001215 | $0.001216 | $0.0007294 | $0.001150 | $92.63 | $7,318.61 |
| 2016-05-16 | $0.001150 | $0.001151 | $0.0006463 | $0.001106 | $91.61 | $7,039.81 |
| 2016-05-17 | $0.001106 | $0.001110 | $0.001105 | $0.001109 | $90.90 | $7,056.30 |
| 2016-05-18 | $0.0005535 | $0.0009930 | $0.0005530 | $0.0009901 | $182.87 | $6,302.48 |
| 2016-05-19 | $0.0009900 | $0.0009911 | $0.0009803 | $0.0009806 | $90.01 | $6,241.94 |
| 2016-05-20 | $0.0008684 | $0.0008684 | $0.0005385 | $0.0005398 | $89.07 | $3,435.88 |
| 2016-05-21 | $0.0005401 | $0.0007895 | $0.0005389 | $0.0007889 | $88.68 | $5,021.88 |
| 2016-05-22 | $0.0007889 | $0.0007893 | $0.0004798 | $0.0004802 | $2.12 | $3,056.65 |
| 2016-05-23 | $0.0004801 | $0.0007643 | $0.0004795 | $0.0007642 | $89.08 | $4,864.11 |
| 2016-05-24 | $0.0007639 | $0.0007654 | $0.0005338 | $0.0007493 | $89.66 | $4,769.76 |
| 2016-05-25 | $0.0007492 | $0.0007562 | $0.0007436 | $0.0007460 | $89.98 | $4,748.73 |
| 2016-05-26 | $0.0007461 | $0.0007509 | $0.0003167 | $0.0003174 | $112.43 | $2,020.11 |
| 2016-05-27 | $0.0003174 | $0.0007267 | $0.0003174 | $0.0007201 | $72.71 | $4,583.45 |
| 2016-05-28 | $0.0007197 | $0.0007842 | $0.0003478 | $0.0007800 | $108.10 | $4,965.02 |
| 2016-05-29 | $0.0007792 | $0.0007799 | $0.0006763 | $0.0006885 | $105.14 | $4,382.56 |
| 2016-05-30 | $0.0006894 | $0.0007041 | $0.0005321 | $0.0006468 | $107.25 | $4,116.80 |
| 2016-05-31 | $0.0006458 | $0.0006612 | $0.0006092 | $0.0006218 | $106.39 | $3,957.79 |