Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.001268 | $0.001271 | $0.001224 | $0.001224 | $121.27 | $7,791.49 |
| 2016-08-02 | $0.001225 | $0.001238 | $0.001079 | $0.001104 | $108.84 | $7,028.55 |
| 2016-08-03 | $0.001111 | $0.001143 | $0.001056 | $0.001071 | $113.29 | $6,814.36 |
| 2016-08-04 | $0.001070 | $0.001095 | $0.001069 | $0.001093 | $115.71 | $6,956.87 |
| 2016-08-05 | $0.001093 | $0.001093 | $0.001077 | $0.001087 | $115.09 | $6,920.34 |
| 2016-08-06 | $0.001087 | $0.001112 | $0.001076 | $0.001111 | $117.76 | $7,071.00 |
| 2016-08-07 | $0.001111 | $0.001129 | $0.001110 | $0.001120 | $118.73 | $7,129.56 |
| 2016-08-08 | $0.001120 | $0.001121 | $0.001110 | $0.001111 | $118.35 | $7,072.02 |
| 2016-08-09 | $0.001111 | $0.001111 | $0.001099 | $0.001107 | $117.96 | $7,048.79 |
| 2016-08-10 | $0.001110 | $0.001128 | $0.001110 | $0.001113 | $118.50 | $7,082.52 |
| 2016-08-11 | $0.001113 | $0.001123 | $0.001108 | $0.001108 | $118.56 | $7,053.12 |
| 2016-08-12 | $0.001108 | $0.001119 | $0.001098 | $0.001107 | $118.18 | $7,047.01 |
| 2016-08-13 | $0.001107 | $0.001427 | $0.001102 | $0.001417 | $120.31 | $9,019.93 |
| 2016-08-14 | $0.001417 | $0.001458 | $0.001356 | $0.001369 | $114.76 | $8,715.48 |
| 2016-08-15 | $0.001369 | $0.001431 | $0.0005801 | $0.001349 | $342.52 | $8,589.76 |
| 2016-08-16 | $0.001350 | $0.001385 | $0.001350 | $0.001374 | $115.42 | $8,746.47 |
| 2016-08-17 | $0.001374 | $0.001383 | $0.001360 | $0.001365 | $114.76 | $8,686.07 |
| 2016-08-18 | $0.001364 | $0.001368 | $0.001349 | $0.001349 | $114.91 | $8,588.87 |
| 2016-08-19 | $0.001350 | $0.001616 | $0.0003237 | $0.0003237 | $161.16 | $2,060.38 |
| 2016-08-20 | $0.0003236 | $0.001100 | $0.0003235 | $0.0003563 | $73.65 | $2,267.66 |
| 2016-08-21 | $0.0003562 | $0.001038 | $0.0003542 | $0.0008838 | $116.41 | $5,625.35 |
| 2016-08-22 | $0.0008836 | $0.0008940 | $0.0007277 | $0.0007277 | $117.49 | $4,631.89 |
| 2016-08-23 | $0.0007276 | $0.0007309 | $0.0007212 | $0.0007230 | $116.74 | $4,602.34 |
| 2016-08-24 | $0.0006293 | $0.0006298 | $0.0005972 | $0.0005975 | $116.31 | $3,803.33 |
| 2016-08-25 | $0.0005976 | $0.0006301 | $0.0005882 | $0.0006298 | $115.74 | $4,009.07 |
| 2016-08-26 | $0.0006298 | $0.0006387 | $0.0005676 | $0.0006375 | $116.05 | $4,058.13 |
| 2016-08-27 | $0.0006376 | $0.0006683 | $0.0006324 | $0.0006671 | $114.09 | $4,246.23 |
| 2016-08-28 | $0.0006668 | $0.0006708 | $0.0005837 | $0.0005854 | $115.14 | $3,726.08 |
| 2016-08-29 | $0.0005854 | $0.0006060 | $0.0005854 | $0.0006051 | $115.50 | $3,851.42 |
| 2016-08-30 | $0.0006051 | $0.001966 | $0.0005481 | $0.0005485 | $115.69 | $3,491.37 |
| 2016-08-31 | $0.0005486 | $0.0006961 | $0.0005455 | $0.0006961 | $117.07 | $4,431.18 |