Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.001017 | $0.001036 | $0.0009980 | $0.001007 | $135.48 | $6,411.05 |
| 2016-07-02 | $0.001008 | $0.001034 | $0.0005612 | $0.0005742 | $155.34 | $3,655.00 |
| 2016-07-03 | $0.0005745 | $0.0009595 | $0.0005480 | $0.0009269 | $132.05 | $5,899.68 |
| 2016-07-04 | $0.0009287 | $0.0009525 | $0.0005720 | $0.0006363 | $0.4898 | $4,050.39 |
| 2016-07-05 | $0.0006366 | $0.0009758 | $0.0006350 | $0.0009589 | $270.38 | $6,103.54 |
| 2016-07-06 | $0.0009590 | $0.0009720 | $0.0009587 | $0.0009682 | $135.46 | $6,162.59 |
| 2016-07-07 | $0.0009686 | $0.0009759 | $0.0008627 | $0.0009019 | $256.14 | $5,741.04 |
| 2016-07-08 | $0.0009032 | $0.0009401 | $0.0008974 | $0.0009401 | $268.43 | $5,983.73 |
| 2016-07-09 | $0.0009398 | $0.0009398 | $0.0009119 | $0.0009199 | $262.66 | $5,855.22 |
| 2016-07-10 | $0.0009088 | $0.0009168 | $0.0009084 | $0.0009161 | $259.63 | $5,831.33 |
| 2016-07-11 | $0.0009156 | $0.0009301 | $0.0009094 | $0.0009132 | $128.79 | $5,812.94 |
| 2016-07-12 | $0.0009132 | $0.0009386 | $0.0009073 | $0.0009237 | $133.15 | $5,879.74 |
| 2016-07-13 | $0.0009237 | $0.0009295 | $0.0009114 | $0.0009114 | $131.30 | $5,801.22 |
| 2016-07-14 | $0.0009097 | $0.0009214 | $0.0009076 | $0.0009143 | $131.57 | $5,819.93 |
| 2016-07-15 | $0.0009147 | $0.0009248 | $0.0009086 | $0.0009095 | $134.68 | $5,789.05 |
| 2016-07-16 | $0.0009087 | $0.0009131 | $0.0009033 | $0.0009072 | $132.63 | $5,774.77 |
| 2016-07-17 | $0.0009053 | $0.0009348 | $0.0009053 | $0.0009300 | $135.78 | $5,919.78 |
| 2016-07-18 | $0.0009309 | $0.001497 | $0.0009307 | $0.001479 | $135.89 | $9,414.77 |
| 2016-07-19 | $0.001478 | $0.001479 | $0.001400 | $0.001413 | $134.62 | $8,994.91 |
| 2016-07-20 | $0.001413 | $0.001413 | $0.001347 | $0.001352 | $133.63 | $8,603.38 |
| 2016-07-21 | $0.001351 | $0.001366 | $0.001341 | $0.001363 | $133.18 | $8,679.00 |
| 2016-07-22 | $0.001363 | $0.001367 | $0.001286 | $0.001293 | $130.82 | $8,232.67 |
| 2016-07-23 | $0.001294 | $0.001306 | $0.001291 | $0.001305 | $131.22 | $8,304.60 |
| 2016-07-24 | $0.001305 | $0.001320 | $0.001299 | $0.001316 | $132.67 | $8,375.44 |
| 2016-07-25 | $0.001316 | $0.001317 | $0.0009873 | $0.0009875 | $134.28 | $6,285.49 |
| 2016-07-26 | $0.0009877 | $0.001352 | $0.0009753 | $0.001343 | $130.94 | $8,550.93 |
| 2016-07-27 | $0.001343 | $0.001348 | $0.001276 | $0.001276 | $131.42 | $8,121.53 |
| 2016-07-28 | $0.001276 | $0.001315 | $0.001276 | $0.001310 | $131.12 | $8,339.99 |
| 2016-07-29 | $0.001310 | $0.001329 | $0.001310 | $0.001327 | $131.47 | $8,446.80 |
| 2016-07-30 | $0.001327 | $0.001329 | $0.001308 | $0.001310 | $131.01 | $8,339.29 |
| 2016-07-31 | $0.001310 | $0.001311 | $0.001264 | $0.001269 | $125.20 | $8,076.46 |