Market Cap $3.27T
-2.61%
Volume 24h $291.06B
45.75%
BTC % 61.3%
0.99%
ETH % 8.21%
-4.75%
Coins
32.211
Exchanges
885
Last update
3 Minutes ago
CybCSec (XCS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-08 2018 | $0.002445 | $0.00234799 | $0.002549 | $0.00234799 | $13,501 | $27,789 |
| Feb-07 2018 | $0.00235799 | $0.00076 | $0.003135 | $0.000771 | $13,021 | $9,121 |
| Feb-06 2018 | $0.001012 | $0.001012 | $0.004536 | $0.004025 | $12,268 | $47,636 |
| Feb-05 2018 | $0.00402 | $0.003533 | $0.005322 | $0.004681 | $3,851 | $55,397 |
| Feb-04 2018 | $0.004727 | $0.004201 | $0.006471 | $0.006471 | $11,063 | $76,578 |
| Feb-03 2018 | $0.006375 | $0.003691 | $0.006425 | $0.004431 | $8,937 | $52,441 |
| Feb-02 2018 | $0.004416 | $0.003547 | $0.004485 | $0.004087 | $2,181 | $48,361 |
| Feb-01 2018 | $0.00409499 | $0.003975 | $0.006663 | $0.005492 | $11,207 | $64,993 |
| Jan-31 2018 | $0.005479 | $0.004625 | $0.006511 | $0.006511 | $5,379 | $77,050 |
| Jan-30 2018 | $0.006501 | $0.004464 | $0.006687 | $0.005376 | $6,105 | $63,618 |
| Jan-29 2018 | $0.005374 | $0.003649 | $0.005834 | $0.005104 | $5,150 | $60,400 |
| Jan-28 2018 | $0.005109 | $0.004989 | $0.006232 | $0.005937 | $7,281 | $70,258 |
| Jan-27 2018 | $0.005907 | $0.00469599 | $0.00603 | $0.005785 | $9,969 | $68,464 |
| Jan-26 2018 | $0.005789 | $0.005187 | $0.006704 | $0.006027 | $9,908 | $71,319 |
| Jan-25 2018 | $0.006043 | $0.006009 | $0.007244 | $0.006391 | $10,562 | $75,627 |