CPHALCON github.com/phalcon/CPHALCON Historical Data

CPHALCON Page 3
Download
Date Close Price change Market cap Trading volume
Jun 4, 11 PM $ 0.0446
+4.84%
$ 44.62 million $ 16.69 million
Jun 4, 10 PM $ 0.0439
+0.00%
$ 43.91 million $ 16.5 million
Jun 4, 6 PM $ 0.0383
-16.64%
$ 38.33 million $ 18.2 million
Jun 4, 5 PM $ 0.0458
+0.00%
$ 45.82 million $ 17.14 million
Jun 4, 4 PM $ 0.051
+1.84%
$ 50.95 million $ 16.22 million
Jun 4, 3 PM $ 0.0457
-0.89%
$ 45.71 million $ 16.24 million
Jun 4, 2 PM $ 0.0439
-8.31%
$ 43.86 million $ 17.63 million
Jun 4, 11 AM $ 0.0552
+0.75%
$ 55.18 million $ 16.02 million
Jun 4, 4 AM $ 0.0592
+0.00%
$ 59.2 million $ 14.34 million
Jun 4, 2 AM $ 0.0495
+0.00%
$ 49.52 million $ 12.68 million
Jun 3, 10 PM $ 0.0488
+20.25%
$ 48.79 million $ 10.54 million
Jun 3, 9 PM $ 0.0412
+1.70%
$ 41.2 million $ 9.14 million
Jun 3, 5 PM $ 0.0436
+0.00%
$ 43.61 million $ 8.63 million
Jun 3, 4 PM $ 0.0422
+0.00%
$ 42.19 million $ 6.77 million
Jun 3, 3 PM $ 0.0428
+0.00%
$ 42.81 million $ 7.19 million
Jun 3, 2 PM $ 0.0427
+20.69%
$ 42.69 million $ 7.16 million
Jun 3, 11 AM $ 0.029
+0.00%
$ 29 million $ 4.45 million
Jun 3, 10 AM $ 0.0287
+16.72%
$ 28.66 million $ 4.46 million
Jun 3, 7 AM $ 0.0208
+0.00%
$ 20.84 million $ 2.86 million
Jun 2, 1 PM $ 0.0174
+0.00%
$ 17.35 million $ 4.72 million
Jun 2, 1 AM $ 0.0217
-8.17%
$ 21.7 million $ 4.74 million
Jun 2, 12 AM $ 0.0248
-4.75%
$ 24.85 million $ 4.07 million
Jun 1, 10 PM $ 0.0285
+0.00%
$ 28.49 million $ 3.27 million
Jun 1, 6 AM $ 0.0313
+2.07%
$ 31.3 million $ 5.18 million
Jun 1, 5 AM $ 0.031
+0.00%
$ 31.03 million $ 4.95 million
May 31, 6 PM $ 0.0381
+0.00%
$ 38.11 million $ 7.07 million
May 31, 10 AM $ 0.049
+0.00%
$ 49.04 million $ 5.37 million
May 30, 7 PM $ 0.0284
+0.00%
$ 28.42 million $ 7.2 million
May 30, 12 PM $ 0.0305
+0.00%
$ 30.48 million $ 7.61 million
May 30, 9 AM $ 0.0339
+0.00%
$ 33.85 million $ 6.82 million
May 30, 1 AM $ 0.0208
+0.46%
$ 20.83 million $ 5.17 million
May 29, 9 PM $ 0.0203
+0.00%
$ 20.32 million $ 3.97 million
May 29, 4 PM $ 0.0235
+0.00%
$ 23.46 million $ 4.33 million
May 29, 3 PM $ 0.0223
+0.00%
$ 22.31 million $ 3.46 million
May 29, 1 PM $ 0.0233
+0.00%
$ 23.32 million $ 3.37 million
May 29, 9 AM $ 0.0205
+0.00%
$ 20.52 million $ 2.61 million
May 27, 2 PM $ 0.0133
+0.00%
$ 13.26 million $ 2.86 million
May 27, 10 AM $ 0.0139
-0.44%
$ 13.88 million $ 2.07 million
May 27, 6 AM $ 0.0125
+0.00%
$ 12.46 million $ 1.82 million
May 26, 7 PM $ 0.00869
+0.00%
$ 8.69 million $ 1.02 million
May 24, 9 PM $ 0.00583
+0.00%
$ 5.83 million $ 1.51 million
May 24, 9 AM $ 0.0058
+0.00%
$ 5.8 million $ 1.64 million
May 23, 7 PM $ 0.00485
+1.29%
$ 4.85 million $ 1.37 million
May 23, 6 PM $ 0.00512
+0.00%
$ 5.12 million $ 1.22 million
May 23, 4 AM $ 0.00582
+1.38%
$ 5.82 million $ 922,071
May 21, 3 PM $ 0.0038
+0.00%
$ 3.8 million $ 1.12 million
May 21, 2 PM $ 0.00416
+0.00%
$ 4.16 million $ 1.08 million
May 21, 10 AM $ 0.00433
+0.00%
$ 4.33 million $ 890,268
May 21, 3 AM $ 0.00397
+10.89%
$ 3.97 million $ 640,570
May 21, 2 AM $ 0.00363
+0.00%
$ 3.63 million $ 493,799