Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001493 | $0.001569 | $0.001493 | $0.001554 | $146.16 | $9,891.91 |
| 2016-11-02 | $0.001554 | $0.001610 | $0.001539 | $0.001610 | $181.40 | $10,247.98 |
| 2016-11-03 | $0.001614 | $0.002080 | $0.001479 | $0.001501 | $137.80 | $9,553.91 |
| 2016-11-04 | $0.001502 | $0.001541 | $0.001495 | $0.001533 | $141.07 | $9,760.02 |
| 2016-11-05 | $0.001533 | $0.001542 | $0.001521 | $0.001534 | $140.79 | $9,761.36 |
| 2016-11-06 | $0.001533 | $0.001557 | $0.001525 | $0.001552 | $142.48 | $9,876.50 |
| 2016-11-07 | $0.001551 | $0.001551 | $0.001526 | $0.001529 | $140.42 | $9,733.86 |
| 2016-11-08 | $0.001535 | $0.001554 | $0.001535 | $0.001548 | $142.17 | $9,853.21 |
| 2016-11-09 | $0.001547 | $0.001613 | $0.001545 | $0.001576 | $144.66 | $10,034.68 |
| 2016-11-10 | $0.001577 | $0.001577 | $0.001010 | $0.001016 | $0.1700 | $6,466.81 |
| 2016-11-11 | $0.001016 | $0.001559 | $0.001016 | $0.001555 | $288.01 | $9,895.66 |
| 2016-11-12 | $0.001555 | $0.001556 | $0.001522 | $0.001523 | $141.29 | $9,694.01 |
| 2016-11-13 | $0.001523 | $0.001523 | $0.0009691 | $0.001517 | $281.06 | $9,653.02 |
| 2016-11-14 | $0.001516 | $0.001525 | $0.001512 | $0.001515 | $150.37 | $9,642.58 |
| 2016-11-15 | $0.001516 | $0.001532 | $0.001514 | $0.001516 | $141.38 | $9,648.18 |
| 2016-11-16 | $0.001515 | $0.001592 | $0.001510 | $0.001581 | $147.30 | $10,063.32 |
| 2016-11-17 | $0.001589 | $0.001595 | $0.001575 | $0.001579 | $291.25 | $10,051.29 |
| 2016-11-18 | $0.001578 | $0.001604 | $0.001567 | $0.001579 | $150.59 | $10,049.07 |
| 2016-11-19 | $0.001578 | $0.001594 | $0.001563 | $0.001593 | $453.87 | $10,140.79 |
| 2016-11-20 | $0.001593 | $0.001602 | $0.001140 | $0.001140 | $0.4596 | $7,258.72 |
| 2016-11-21 | $0.001140 | $0.001572 | $0.001140 | $0.001568 | $296.34 | $9,980.26 |
| 2016-11-22 | $0.001567 | $0.001598 | $0.001561 | $0.001593 | $150.50 | $10,137.03 |
| 2016-11-23 | $0.001593 | $0.001594 | $0.001567 | $0.001579 | $149.96 | $10,047.67 |
| 2016-11-24 | $0.001579 | $0.001583 | $0.001555 | $0.001570 | $148.14 | $9,991.91 |
| 2016-11-25 | $0.001569 | $0.001576 | $0.001557 | $0.001576 | $149.63 | $10,028.89 |
| 2016-11-26 | $0.001576 | $0.001577 | $0.001550 | $0.001560 | $147.36 | $9,926.66 |
| 2016-11-27 | $0.001559 | $0.001567 | $0.001448 | $0.001449 | $142.47 | $9,225.33 |
| 2016-11-28 | $0.001449 | $0.001461 | $0.001449 | $0.001461 | $143.60 | $9,298.28 |
| 2016-11-29 | $0.001164 | $0.001458 | $0.001163 | $0.001456 | $147.88 | $9,264.74 |
| 2016-11-30 | $0.001455 | $0.001479 | $0.001455 | $0.001476 | $149.75 | $9,392.17 |