CPHALCON github.com/phalcon/CPHALCON Historical Data

CPHALCON Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 6 AM $ 0.151
+6.85%
$ 150.65 million $ 33.93 million
Jun 19, 2 AM $ 0.12
+0.00%
$ 120.1 million $ 25.63 million
Jun 19, 1 AM $ 0.133
+0.00%
$ 132.79 million $ 25.81 million
Jun 19, 12 AM $ 0.117
+11.83%
$ 117.27 million $ 21.94 million
Jun 18, 4 PM $ 0.101
+0.00%
$ 100.52 million $ 17.86 million
Jun 18, 6 AM $ 0.119
+0.00%
$ 119.22 million $ 31.67 million
Jun 17, 8 AM $ 0.123
-12.64%
$ 123.14 million $ 35.9 million
Jun 17, 5 AM $ 0.135
+0.00%
$ 135.3 million $ 30.19 million
Jun 17, 1 AM $ 0.122
+0.49%
$ 121.91 million $ 27.93 million
Jun 16, 11 PM $ 0.118
-0.83%
$ 117.9 million $ 30.08 million
Jun 16, 11 AM $ 0.145
-1.44%
$ 144.79 million $ 26.84 million
Jun 16, 7 AM $ 0.142
+4.05%
$ 142.37 million $ 30.19 million
Jun 16, 6 AM $ 0.134
-7.61%
$ 134.15 million $ 32.52 million
Jun 16, 4 AM $ 0.14
-1.75%
$ 140.42 million $ 27.38 million
Jun 16, 1 AM $ 0.16
+4.00%
$ 160.05 million $ 32.59 million
Jun 15, 4 PM $ 0.154
+0.00%
$ 153.76 million $ 36.94 million
Jun 15, 3 PM $ 0.15
-2.32%
$ 149.85 million $ 36.13 million
Jun 15, 8 AM $ 0.173
+0.00%
$ 172.71 million $ 34.29 million
Jun 15, 3 AM $ 0.227
+0.00%
$ 227.01 million $ 21.04 million
Jun 15, 1 AM $ 0.252
+0.00%
$ 251.6 million $ 14.32 million
Jun 15, 12 AM $ 0.236
+0.00%
$ 236.18 million $ 12.16 million
Jun 14, 8 PM $ 0.214
+0.00%
$ 214.17 million $ 10.5 million
Jun 14, 7 PM $ 0.217
+0.00%
$ 217.05 million $ 9.89 million
Jun 13, 7 PM $ 0.193
+0.00%
$ 192.78 million $ 30.73 million
Jun 13, 6 PM $ 0.192
+0.00%
$ 191.76 million $ 37.27 million
Jun 13, 5 PM $ 0.189
+0.00%
$ 188.61 million $ 41.46 million
Jun 13, 5 AM $ 0.203
-0.96%
$ 203.45 million $ 48.94 million
Jun 13, 3 AM $ 0.189
+0.00%
$ 188.62 million $ 41.43 million
Jun 13, 2 AM $ 0.183
-14.43%
$ 183.15 million $ 40.1 million
Jun 12, 8 PM $ 0.243
+0.00%
$ -- $ 46.2 million
Jun 12, 7 PM $ 0.199
+0.00%
$ 199.27 million $ 51.25 million
Jun 12, 6 PM $ 0.22
+0.00%
$ 219.96 million $ 48.17 million
Jun 12, 5 PM $ 0.191
-13.68%
$ 191.11 million $ 43.91 million
Jun 12, 9 AM $ 0.235
+0.00%
$ 234.58 million $ 53.56 million
Jun 11, 11 PM $ 0.272
-0.13%
$ 272.15 million $ 39.27 million
Jun 11, 7 PM $ 0.254
+0.00%
$ 254.13 million $ 32.8 million
Jun 11, 2 PM $ 0.2
+0.00%
$ 200.11 million $ 35.84 million
Jun 11, 1 PM $ 0.226
+0.00%
$ 226.07 million $ 35.54 million
Jun 11, 12 PM $ 0.258
+0.00%
$ 257.61 million $ 33.19 million
Jun 11, 3 AM $ 0.283
+0.00%
$ 283.45 million $ 41.52 million
Jun 11, 2 AM $ 0.278
+0.00%
$ 278.05 million $ 41.88 million
Jun 10, 8 PM $ 0.322
+0.00%
$ 322.06 million $ 64.01 million
Jun 10, 7 PM $ 0.322
+17.53%
$ 321.77 million $ 64.22 million
Jun 10, 6 PM $ 0.223
-20.49%
$ 223.48 million $ 53.75 million
Jun 10, 3 PM $ 0.268
+0.00%
$ 267.81 million $ 52.06 million
Jun 10, 2 PM $ 0.268
+0.00%
$ 267.81 million $ 52.4 million
Jun 10, 12 PM $ 0.24
-2.82%
$ 240.12 million $ 51.9 million
Jun 10, 11 AM $ 0.246
-12.61%
$ 246.43 million $ 50.71 million
Jun 10, 9 AM $ 0.307
+0.00%
$ 306.6 million $ 43.78 million
Jun 10, 4 AM $ 0.281
+0.00%
$ -- $ 56.87 million