Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0006217 | $0.0006354 | $0.0006150 | $0.0006293 | $107.68 | $4,005.64 |
| 2016-06-02 | $0.0006282 | $0.001286 | $0.0006254 | $0.001280 | $109.60 | $8,150.62 |
| 2016-06-03 | $0.001280 | $0.001373 | $0.001278 | $0.001360 | $113.98 | $8,657.68 |
| 2016-06-04 | $0.001360 | $0.001410 | $0.001349 | $0.001370 | $114.80 | $8,719.80 |
| 2016-06-05 | $0.001369 | $0.001393 | $0.001360 | $0.001374 | $115.17 | $8,748.07 |
| 2016-06-06 | $0.001374 | $0.001402 | $0.001373 | $0.001399 | $117.26 | $8,907.01 |
| 2016-06-07 | $0.001399 | $0.001411 | $0.001356 | $0.001378 | $115.47 | $8,770.85 |
| 2016-06-08 | $0.001378 | $0.001393 | $0.001370 | $0.001390 | $116.52 | $8,850.93 |
| 2016-06-09 | $0.001390 | $0.001391 | $0.001365 | $0.001373 | $115.09 | $8,742.15 |
| 2016-06-10 | $0.001373 | $0.001384 | $0.001370 | $0.001380 | $115.68 | $8,786.58 |
| 2016-06-11 | $0.001380 | $0.001451 | $0.001380 | $0.001451 | $121.59 | $9,236.09 |
| 2016-06-12 | $0.001450 | $0.001613 | $0.001450 | $0.001607 | $134.65 | $10,227.48 |
| 2016-06-13 | $0.001608 | $0.001711 | $0.001588 | $0.001683 | $141.06 | $10,714.43 |
| 2016-06-14 | $0.001683 | $0.001684 | $0.001584 | $0.001639 | $137.36 | $10,433.47 |
| 2016-06-15 | $0.001638 | $0.001664 | $0.001607 | $0.001659 | $139.01 | $10,558.67 |
| 2016-06-16 | $0.001660 | $0.001849 | $0.001660 | $0.001831 | $153.45 | $11,655.47 |
| 2016-06-17 | $0.001831 | $0.001853 | $0.001713 | $0.001791 | $150.08 | $11,399.91 |
| 2016-06-18 | $0.001790 | $0.001859 | $0.001754 | $0.001808 | $151.51 | $11,508.37 |
| 2016-06-19 | $0.001807 | $0.001810 | $0.0009835 | $0.0009924 | $156.37 | $6,316.90 |
| 2016-06-20 | $0.0009929 | $0.001757 | $0.0006481 | $0.001696 | $149.42 | $10,794.50 |
| 2016-06-21 | $0.001696 | $0.001696 | $0.001265 | $0.001318 | $133.26 | $8,392.50 |
| 2016-06-22 | $0.001320 | $0.001515 | $0.001303 | $0.001335 | $117.73 | $8,499.31 |
| 2016-06-23 | $0.001353 | $0.001359 | $0.001214 | $0.001348 | $124.78 | $8,577.48 |
| 2016-06-24 | $0.001348 | $0.001473 | $0.001348 | $0.001434 | $132.75 | $9,125.59 |
| 2016-06-25 | $0.001294 | $0.001305 | $0.001235 | $0.001271 | $267.46 | $8,090.72 |
| 2016-06-26 | $0.001271 | $0.002217 | $0.001179 | $0.001203 | $126.11 | $7,660.11 |
| 2016-06-27 | $0.001202 | $0.001242 | $0.001048 | $0.001058 | $129.91 | $6,735.04 |
| 2016-06-28 | $0.001068 | $0.001074 | $0.001040 | $0.001055 | $129.53 | $6,715.06 |
| 2016-06-29 | $0.0009745 | $0.0009919 | $0.0009726 | $0.0009852 | $128.01 | $6,271.10 |
| 2016-06-30 | $0.0009854 | $0.001020 | $0.0006430 | $0.001018 | $138.44 | $6,478.59 |