CYPUSD

Cypher (CYPUSD)

CYPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Sep 2020 0.000109 -0.00000003 -0.03% 0.000109 0.00011 0.000108 0.00
17 Sep 2020 0.000109 -0.00000038 -0.35% 0.00011 0.00011 0.000107 0.00
16 Sep 2020 0.00011 0.00000200 1.86% 0.000108 0.000111 0.000107 0.00
15 Sep 2020 0.000108 0.00000100 0.94% 0.000107 0.00011 0.000106 0.00
14 Sep 2020 0.000107 0.00000300 2.91% 0.000103 0.000108 0.000103 0.00
13 Sep 2020 0.000103 -0.00000100 -0.96% 0.000104 0.000106 0.000102 0.00
12 Sep 2020 0.000104 0.00000044 0.42% 0.000104 0.000105 0.000103 0.00
11 Sep 2020 0.000104 0.00000044 0.43% 0.000104 0.000104 0.000102 0.00
10 Sep 2020 0.000104 0.00000100 0.98% 0.000102 0.000105 0.000102 0.00
09 Sep 2020 0.000102 0.00000100 0.99% 0.000101 0.000103 0.0001 0.00
08 Sep 2020 0.000101 -0.00000200 -1.93% 0.000104 0.000104 0.000098 0.00
07 Sep 2020 0.000104 0.00000085 0.83% 0.000103 0.000104 0.000099 0.00
06 Sep 2020 0.000103 0.00000100 0.99% 0.000102 0.000104 0.0001 0.00
05 Sep 2020 0.000101 -0.00000300 -2.86% 0.000105 0.000106 0.000098 0.00
04 Sep 2020 0.000105 0.00000300 2.96% 0.000103 0.000106 0.000099 0.00
03 Sep 2020 0.000101 -0.000013 -11.39% 0.000114 0.000115 0.0001 0.00
02 Sep 2020 0.000114 -0.00000600 -5.01% 0.000119 0.00012 0.000112 0.00
01 Sep 2020 0.00012 0.00000300 2.57% 0.000117 0.000121 0.000115 0.00
31 Ago 2020 0.000117 -0.00000023 -0.20% 0.000117 0.000118 0.000116 0.00
30 Ago 2020 0.000117 0.00000200 1.74% 0.000115 0.000117 0.000115 0.00
29 Ago 2020 0.000115 -0.00000061 -0.53% 0.000115 0.000116 0.000114 0.00
28 Ago 2020 0.000115 0.00000200 1.77% 0.000113 0.000116 0.000113 0.00
27 Ago 2020 0.000113 -0.00000100 -0.87% 0.000115 0.000116 0.000111 0.00
26 Ago 2020 0.000115 0.00000096 0.84% 0.000113 0.000115 0.000113 0.00
25 Ago 2020 0.000114 -0.00000400 -3.40% 0.000118 0.000118 0.000111 0.00
24 Ago 2020 0.000118 0.00000100 0.86% 0.000117 0.000118 0.000116 0.00
23 Ago 2020 0.000117 -0.00000023 -0.20% 0.000117 0.000117 0.000115 0.00
22 Ago 2020 0.000117 0.00000200 1.73% 0.000115 0.000117 0.000114 0.00
21 Ago 2020 0.000115 -0.00000300 -2.53% 0.000119 0.000119 0.000115 0.00
20 Ago 2020 0.000119 0.00000100 0.85% 0.000117 0.000119 0.000117 0.00
19 Ago 2020 0.000118 -0.00000200 -1.67% 0.000123 0.000124 0.000116 0.00
18 Ago 2020 0.00012 -0.00000300 -2.44% 0.000123 0.000124 0.000118 0.00
17 Ago 2020 0.000123 0.00000400 3.36% 0.000119 0.000125 0.000118 0.00
16 Ago 2020 0.000119 0.00000040 0.34% 0.000119 0.000119 0.000117 0.00
15 Ago 2020 0.000119 0.00000091 0.77% 0.000118 0.00012 0.000117 0.00
14 Ago 2020 0.000118 -0.00000002 -0.02% 0.000118 0.000119 0.000117 0.00
13 Ago 2020 0.000118 0.00000200 1.73% 0.000116 0.000118 0.000113 0.00
12 Ago 2020 0.000116 0.00000200 1.75% 0.000114 0.000116 0.000111 0.00
11 Ago 2020 0.000114 -0.00000500 -4.21% 0.000119 0.000119 0.000111 0.00
10 Ago 2020 0.000119 0.00000200 1.71% 0.000117 0.000121 0.000115 0.00
09 Ago 2020 0.000117 -0.00000075 -0.64% 0.000118 0.000118 0.000115 0.00
08 Ago 2020 0.000117 0.00000200 1.73% 0.000116 0.000118 0.000115 0.00
07 Ago 2020 0.000116 -0.00000200 -1.70% 0.000118 0.000119 0.000114 0.00
06 Ago 2020 0.000118 0.00000041 0.35% 0.000118 0.000119 0.000116 0.00
05 Ago 2020 0.000117 0.00000600 5.36% 0.000112 0.000118 0.000111 0.00
04 Ago 2020 0.000112 -0.00000049 -0.44% 0.000112 0.000114 0.00011 0.00
03 Ago 2020 0.000112 0.00000200 1.81% 0.000111 0.000115 0.000109 0.00
02 Ago 2020 0.000111 -0.00000700 -5.92% 0.000118 0.000121 0.000105 0.00
01 Ago 2020 0.000118 0.00000500 4.41% 0.000114 0.000119 0.000112 0.00
31 Jul 2020 0.000113 0.00000200 1.80% 0.000111 0.000115 0.00011 0.00
30 Jul 2020 0.000111 0.00000017 0.15% 0.00011 0.000112 0.000108 0.00
29 Jul 2020 0.000111 0.00000200 1.83% 0.00011 0.000114 0.000108 0.00
28 Jul 2020 0.000109 -0.00000100 -0.90% 0.000112 0.000113 0.000106 0.00
27 Jul 2020 0.000111 0.000011 11.07% 0.000099 0.000114 0.000099 0.00
26 Jul 2020 0.000099 0.00000200 2.06% 0.000097 0.000102 0.000097 0.00
25 Jul 2020 0.000097 0.00000200 2.10% 0.000096 0.000097 0.000095 0.00
24 Jul 2020 0.000095 -0.00000062 -0.65% 0.000096 0.000096 0.000095 0.00
23 Jul 2020 0.000096 0.00000079 0.83% 0.000095 0.000097 0.000095 0.00
22 Jul 2020 0.000095 0.00000100 1.07% 0.000094 0.000096 0.000093 0.00
21 Jul 2020 0.000094 0.00000200 2.18% 0.000092 0.000094 0.000092 0.00
20 Jul 2020 0.000092 -0.00000057 -0.62% 0.000092 0.000092 0.000091 0.00
19 Jul 2020 0.000092 0.00000046 0.50% 0.000092 0.000092 0.000091 0.00
18 Jul 2020 0.000092 0.00000016 0.17% 0.000092 0.000092 0.000091 0.00
17 Jul 2020 0.000092 0.00000023 0.25% 0.000091 0.000092 0.000091 0.00
16 Jul 2020 0.000091 -0.00000064 -0.70% 0.000092 0.000092 0.00009 0.00
15 Jul 2020 0.000092 -0.00000057 -0.62% 0.000093 0.000093 0.000092 0.00
14 Jul 2020 0.000093 0.00000010 0.11% 0.000092 0.000093 0.000091 0.00
13 Jul 2020 0.000092 -0.00000047 -0.51% 0.000093 0.000094 0.000092 0.00
12 Jul 2020 0.000093 0.00000062 0.67% 0.000092 0.000093 0.000092 0.00
11 Jul 2020 0.000092 -0.00000051 -0.55% 0.000093 0.000093 0.000092 0.00
10 Jul 2020 0.000093 0.00000051 0.55% 0.000092 0.000093 0.000091 0.00
09 Jul 2020 0.000092 -0.00000200 -2.12% 0.000094 0.000094 0.000092 0.00
08 Jul 2020 0.000094 0.00000200 2.16% 0.000093 0.000095 0.000092 0.00
07 Jul 2020 0.000092 -0.00000086 -0.92% 0.000093 0.000094 0.000092 0.00
06 Jul 2020 0.000093 0.00000300 3.30% 0.000091 0.000094 0.000091 0.00
05 Jul 2020 0.000091 -0.00000047 -0.52% 0.000091 0.000091 0.000089 0.00
04 Jul 2020 0.000091 0.00000057 0.63% 0.000091 0.000092 0.00009 0.00
03 Jul 2020 0.000091 -0.00000026 -0.29% 0.000091 0.000091 0.00009 0.00
02 Jul 2020 0.000091 -0.00000100 -1.08% 0.000092 0.000093 0.000089 0.00
01 Jul 2020 0.000092 0.00000082 0.90% 0.000091 0.000093 0.000091 0.00
30 Jun 2020 0.000092 -0.00000033 -0.36% 0.000092 0.000092 0.000091 0.00
29 Jun 2020 0.000092 0.00000064 0.70% 0.000091 0.000092 0.00009 0.00
28 Jun 2020 0.000091 0.00000100 1.11% 0.00009 0.000092 0.000089 0.00
27 Jun 2020 0.00009 -0.00000200 -2.19% 0.000092 0.000092 0.000088 0.00
26 Jun 2020 0.000092 -0.00000100 -1.08% 0.000091 0.000092 0.00009 0.00
25 Jun 2020 0.000093 -0.00000024 -0.26% 0.000093 0.000093 0.00009 0.00
24 Jun 2020 0.000093 -0.00000300 -3.12% 0.000096 0.000097 0.000092 0.00
23 Jun 2020 0.000096 -0.00000077 -0.79% 0.000093 0.000097 0.000092 0.00
22 Jun 2020 0.000097 0.00000400 4.31% 0.000093 0.000098 0.000093 0.00
21 Jun 2020 0.000093 0.00000004 0.04% 0.000093 0.000094 0.000093 0.00
20 Jun 2020 0.000093 0.00000008 0.09% 0.000093 0.000094 0.000092 0.00
Su Consulta Reciente
COIN
CYPUSD
Cypher
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200919 13:32:22