Cypher CYP
Xếp hạng #?
04:44:05 08/05/2018
Cypher (CYP)
Không hoạt động
Lịch sử giá Cypher (CYP) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.001183 | $0.001187 | $0.001181 | $0.001185 | $0.1065 | $7,544.64 |
| 2017-01-03 | $0.001185 | $0.001201 | $0.001185 | $0.001198 | $0.1076 | $7,626.57 |
| 2017-01-06 | $0.002135 | $0.002135 | $0.001803 | $0.001840 | $0.4649 | $11,715.24 |
| 2017-01-07 | $0.001843 | $0.001852 | $0.001832 | $0.001840 | $0.4647 | $11,710.34 |
| 2017-01-14 | $0.0009109 | $0.0009181 | $0.0009100 | $0.0009170 | $14.77 | $5,836.75 |
| 2017-01-15 | $0.0009166 | $0.0009536 | $0.0009104 | $0.0009533 | $0.1996 | $6,068.15 |
| 2017-01-16 | $0.0009533 | $0.0009657 | $0.0009515 | $0.0009640 | $0.09718 | $6,136.27 |
| 2017-01-18 | $0.002667 | $0.003546 | $0.0009971 | $0.001003 | $50.44 | $6,385.78 |
| 2017-01-19 | $0.001007 | $0.001653 | $0.0009498 | $0.001038 | $6.67 | $6,604.62 |
| 2017-01-20 | $0.001037 | $0.001268 | $0.0009555 | $0.0009558 | $5.70 | $6,083.63 |
| 2017-01-21 | $0.0009557 | $0.007868 | $0.0008707 | $0.001170 | $79.55 | $7,444.20 |
| 2017-01-22 | $0.001169 | $0.001189 | $0.001140 | $0.001169 | $0.2205 | $7,440.00 |
| 2017-01-24 | $0.001876 | $0.001879 | $0.001820 | $0.001820 | $8.43 | $11,586.47 |
| 2017-01-25 | $0.001821 | $0.001843 | $0.001819 | $0.001837 | $8.51 | $11,690.99 |
| 2017-01-26 | $0.001905 | $0.001912 | $0.001830 | $0.001844 | $7.05 | $11,739.43 |
| 2017-01-27 | $0.001844 | $0.002025 | $0.0005291 | $0.0005383 | $1,753.57 | $3,426.29 |
| 2017-01-28 | $0.0005383 | $0.001613 | $0.0005383 | $0.001613 | $32.70 | $10,265.74 |
| 2017-01-29 | $0.001613 | $0.002724 | $0.001305 | $0.001313 | $68.72 | $8,356.98 |
| 2017-01-30 | $0.001313 | $0.001351 | $0.001279 | $0.001289 | $5.14 | $8,204.98 |
| 2017-01-31 | $0.001289 | $0.001292 | $0.0008535 | $0.0009538 | $19.66 | $6,071.35 |