CPHALCON github.com/phalcon/CPHALCON Historical Data

CPHALCON Page 20
Download
Date Close Price change Market cap Trading volume
Jan 14, 8 PM $ 0.000307
-0.70%
$ 306,837 $ 26,451
Jan 14, 7 PM $ 0.000311
-6.80%
$ 311,404 $ 25,492
Jan 14, 6 PM $ 0.000337
-2.21%
$ 336,674 $ 25,543
Jan 14, 5 PM $ 0.000346
+1.27%
$ 346,134 $ 24,825
Jan 14, 4 PM $ 0.000373
+2.68%
$ 373,489 $ 24,538
Jan 14, 3 PM $ 0.000365
-3.38%
$ 365,908 $ 23,333
Jan 14, 2 PM $ 0.000375
-1.24%
$ 375,447 $ 22,778
Jan 14, 1 PM $ 0.000381
-5.18%
$ 380,566 $ 22,310
Jan 14, 12 PM $ 0.000402
-3.64%
$ 402,382 $ 21,562
Jan 14, 11 AM $ 0.000416
-10.94%
$ 415,999 $ 20,823
Jan 14, 10 AM $ 0.000468
-4.44%
$ 468,283 $ 19,985
Jan 14, 9 AM $ 0.00049
+10.96%
$ 489,899 $ 17,936
Jan 14, 8 AM $ 0.000442
+9.24%
$ 441,766 $ 17,101
Jan 14, 7 AM $ 0.000402
-6.53%
$ 401,909 $ 15,815
Jan 14, 6 AM $ 0.00043
+3.89%
$ 430,142 $ 15,500
Jan 14, 5 AM $ 0.000419
+2.11%
$ 417,945 $ 15,542
Jan 14, 4 AM $ 0.00041
+8.76%
$ 409,977 $ 15,762
Jan 14, 3 AM $ 0.000374
-2.75%
$ 374,221 $ 14,726
Jan 14, 2 AM $ 0.000382
+1.67%
$ 381,894 $ 22,984
Jan 14, 1 AM $ 0.000376
+1.56%
$ 374,407 $ 22,556
Jan 14, 12 AM $ 0.00037
+4.81%
$ 369,876 $ 22,071
Jan 13, 11 PM $ 0.000356
-8.47%
$ 355,562 $ 21,107
Jan 13, 10 PM $ 0.000383
+2.48%
$ 382,807 $ 20,410
Jan 13, 9 PM $ 0.000368
-2.83%
$ 368,056 $ 19,523
Jan 13, 8 PM $ 0.000377
+7.59%
$ 364,401 $ 19,913
Jan 13, 7 PM $ 0.000352
-2.43%
$ 351,727 $ 19,512
Jan 13, 6 PM $ 0.00036
+3.53%
$ 360,308 $ 19,246
Jan 13, 5 PM $ 0.000345
-1.52%
$ 345,325 $ 18,816
Jan 13, 4 PM $ 0.000351
-2.70%
$ 351,313 $ 18,706
Jan 13, 3 PM $ 0.000363
-7.19%
$ 362,787 $ 20,041
Jan 13, 2 PM $ 0.000394
-3.87%
$ 394,305 $ 19,229
Jan 13, 1 PM $ 0.000407
-2.68%
$ 407,297 $ 19,243
Jan 13, 12 PM $ 0.000423
-4.86%
$ 422,842 $ 18,887
Jan 13, 11 AM $ 0.000447
+1.09%
$ 446,958 $ 136,143
Jan 13, 10 AM $ 0.000437
-0.76%
$ 436,611 $ 134,991
Jan 13, 9 AM $ 0.000438
-1.60%
$ 438,065 $ 134,366
Jan 13, 8 AM $ 0.000458
-1.09%
$ 458,165 $ 131,155
Jan 13, 7 AM $ 0.000466
+10.76%
$ 465,608 $ 130,999
Jan 13, 6 AM $ 0.000432
-8.49%
$ 432,269 $ 129,706
Jan 13, 5 AM $ 0.000474
+3.25%
$ 474,897 $ 128,426
Jan 13, 4 AM $ 0.000456
+1.57%
$ 456,418 $ 128,120
Jan 13, 3 AM $ 0.000453
+1.80%
$ 453,427 $ 126,325
Jan 13, 2 AM $ 0.000445
+2.37%
$ 444,599 $ 124,617
Jan 13, 1 AM $ 0.000433
-1.20%
$ 432,831 $ 123,259
Jan 13, 12 AM $ 0.000437
-0.38%
$ 437,135 $ 122,072
Jan 12, 11 PM $ 0.000455
+7.55%
$ 454,587 $ 119,902
Jan 12, 10 PM $ 0.00042
-3.38%
$ 419,849 $ 119,205
Jan 12, 9 PM $ 0.000435
-3.56%
$ 434,640 $ 117,807
Jan 12, 8 PM $ 0.000452
-3.98%
$ 455,230 $ 117,746
Jan 12, 7 PM $ 0.00047
+1.72%
$ 469,789 $ 116,400