Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0006963 | $0.0006973 | $0.0006806 | $0.0006832 | $114.94 | $4,348.47 |
| 2016-09-02 | $0.0006832 | $0.001949 | $0.0006814 | $0.0006849 | $115.24 | $4,359.54 |
| 2016-09-03 | $0.0006849 | $0.002034 | $0.0006831 | $0.0007122 | $119.83 | $4,533.66 |
| 2016-09-04 | $0.0007126 | $0.001319 | $0.0007110 | $0.001314 | $119.03 | $8,366.02 |
| 2016-09-05 | $0.001315 | $0.001316 | $0.001301 | $0.001304 | $121.36 | $8,300.65 |
| 2016-09-06 | $0.001304 | $0.001313 | $0.001301 | $0.001312 | $244.35 | $8,353.48 |
| 2016-09-07 | $0.001312 | $0.001322 | $0.001308 | $0.001322 | $123.53 | $8,415.22 |
| 2016-09-08 | $0.001322 | $0.001353 | $0.001321 | $0.001347 | $125.38 | $8,572.96 |
| 2016-09-09 | $0.001347 | $0.001348 | $0.001334 | $0.001340 | $124.73 | $8,529.93 |
| 2016-09-10 | $0.001340 | $0.002125 | $0.001339 | $0.002120 | $0.1060 | $13,495.10 |
| 2016-09-11 | $0.002120 | $0.002121 | $0.001483 | $0.001498 | $136.45 | $9,536.02 |
| 2016-09-12 | $0.001499 | $0.001503 | $0.0006175 | $0.0006202 | $121.86 | $3,947.79 |
| 2016-09-13 | $0.0006204 | $0.001504 | $0.0006191 | $0.001498 | $122.41 | $9,537.36 |
| 2016-09-14 | $0.001499 | $0.001505 | $0.001497 | $0.001502 | $122.24 | $9,563.52 |
| 2016-09-15 | $0.001502 | $0.001503 | $0.001488 | $0.001488 | $122.00 | $9,470.14 |
| 2016-09-16 | $0.001488 | $0.001493 | $0.001268 | $0.001269 | $364.55 | $8,074.75 |
| 2016-09-17 | $0.001269 | $0.001270 | $0.001265 | $0.001267 | $121.69 | $8,063.67 |
| 2016-09-18 | $0.001267 | $0.001275 | $0.001266 | $0.001275 | $122.07 | $8,113.89 |
| 2016-09-19 | $0.001275 | $0.001277 | $0.001271 | $0.001273 | $122.54 | $8,104.66 |
| 2016-09-20 | $0.001273 | $0.001274 | $0.001271 | $0.001273 | $121.86 | $8,103.07 |
| 2016-09-21 | $0.001271 | $0.001271 | $0.001246 | $0.001248 | $119.26 | $7,943.18 |
| 2016-09-22 | $0.001248 | $0.001251 | $0.001246 | $0.001246 | $119.48 | $7,932.16 |
| 2016-09-23 | $0.001246 | $0.001261 | $0.001245 | $0.001260 | $120.82 | $8,020.13 |
| 2016-09-24 | $0.001260 | $0.001264 | $0.001258 | $0.001259 | $121.19 | $8,016.25 |
| 2016-09-25 | $0.001259 | $0.001261 | $0.001247 | $0.001249 | $120.35 | $7,953.17 |
| 2016-09-26 | $0.001249 | $0.001284 | $0.001248 | $0.001284 | $125.04 | $8,175.00 |
| 2016-09-27 | $0.001284 | $0.002055 | $0.001278 | $0.002055 | $3.03 | $13,078.11 |
| 2016-09-28 | $0.002052 | $0.002052 | $0.001259 | $0.001265 | $126.06 | $8,049.16 |
| 2016-09-29 | $0.001264 | $0.001298 | $0.001264 | $0.001291 | $128.71 | $8,216.37 |
| 2016-09-30 | $0.001291 | $0.001291 | $0.001257 | $0.001280 | $126.50 | $8,149.54 |