Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.001280 | $0.001292 | $0.001280 | $0.001283 | $123.21 | $8,167.87 |
| 2016-10-02 | $0.001283 | $0.001832 | $0.001278 | $0.001289 | $125.31 | $8,205.17 |
| 2016-10-03 | $0.001289 | $0.001291 | $0.001265 | $0.001279 | $122.12 | $8,140.56 |
| 2016-10-04 | $0.001279 | $0.001279 | $0.001268 | $0.001269 | $121.81 | $8,078.44 |
| 2016-10-05 | $0.001269 | $0.001283 | $0.001268 | $0.001280 | $122.86 | $8,148.84 |
| 2016-10-06 | $0.001280 | $0.001283 | $0.001275 | $0.001275 | $122.20 | $8,116.37 |
| 2016-10-07 | $0.001275 | $0.001285 | $0.001273 | $0.001283 | $123.52 | $8,168.95 |
| 2016-10-08 | $0.001284 | $0.001289 | $0.001284 | $0.001288 | $123.84 | $8,196.32 |
| 2016-10-09 | $0.001288 | $0.001288 | $0.001283 | $0.001283 | $123.46 | $8,163.73 |
| 2016-10-10 | $0.001283 | $0.001292 | $0.001271 | $0.001275 | $122.63 | $8,113.83 |
| 2016-10-11 | $0.001275 | $0.001336 | $0.001274 | $0.001334 | $128.37 | $8,493.45 |
| 2016-10-12 | $0.001333 | $0.001334 | $0.001323 | $0.001323 | $126.62 | $8,423.44 |
| 2016-10-13 | $0.001323 | $0.001329 | $0.001321 | $0.001324 | $127.12 | $8,429.55 |
| 2016-10-14 | $0.001325 | $0.001340 | $0.001325 | $0.001338 | $128.44 | $8,518.34 |
| 2016-10-15 | $0.001338 | $0.001347 | $0.001338 | $0.001341 | $128.60 | $8,534.57 |
| 2016-10-16 | $0.001341 | $0.001350 | $0.001334 | $0.001334 | $128.28 | $8,492.05 |
| 2016-10-17 | $0.001335 | $0.001336 | $0.001329 | $0.001330 | $127.85 | $8,462.84 |
| 2016-10-18 | $0.001330 | $0.001333 | $0.001323 | $0.001327 | $127.61 | $8,446.03 |
| 2016-10-19 | $0.001327 | $0.003600 | $0.0008955 | $0.001071 | $684.01 | $6,819.51 |
| 2016-10-20 | $0.001071 | $0.001350 | $0.0008515 | $0.001344 | $129.49 | $8,552.65 |
| 2016-10-21 | $0.001343 | $0.001351 | $0.001343 | $0.001348 | $126.63 | $8,580.85 |
| 2016-10-22 | $0.001348 | $0.004532 | $0.001277 | $0.001761 | $186.36 | $11,209.52 |
| 2016-10-23 | $0.001762 | $0.002630 | $0.001398 | $0.001399 | $131.54 | $8,906.31 |
| 2016-10-24 | $0.001400 | $0.001400 | $0.001390 | $0.001393 | $130.89 | $8,866.21 |
| 2016-10-25 | $0.001393 | $0.001414 | $0.001019 | $0.001399 | $131.86 | $8,903.44 |
| 2016-10-26 | $0.001399 | $0.001448 | $0.001399 | $0.001445 | $135.92 | $9,199.75 |
| 2016-10-27 | $0.001445 | $0.001481 | $0.001444 | $0.001481 | $140.52 | $9,428.51 |
| 2016-10-28 | $0.001482 | $0.001676 | $0.001473 | $0.001676 | $0.003075 | $10,665.48 |
| 2016-10-29 | $0.001676 | $0.001716 | $0.001522 | $0.001522 | $142.97 | $9,689.68 |
| 2016-10-30 | $0.001522 | $0.001522 | $0.001483 | $0.001494 | $140.35 | $9,512.54 |
| 2016-10-31 | $0.001486 | $0.001511 | $0.001473 | $0.001493 | $280.83 | $9,504.45 |