CPHALCON github.com/phalcon/CPHALCON Historical Data

CPHALCON Page 8
Download
Date Close Price change Market cap Trading volume
Jun 10, 3 AM $ 0.237
+1.63%
$ 237.31 million $ 52.39 million
Jun 10, 2 AM $ 0.219
-17.28%
$ 218.51 million $ 50.8 million
Jun 9, 10 PM $ 0.239
+0.00%
$ 238.71 million $ 54.16 million
Jun 9, 8 PM $ 0.23
+1.83%
$ 230.13 million $ 46.15 million
Jun 9, 5 PM $ 0.205
-3.30%
$ 204.95 million $ 40.19 million
Jun 9, 2 PM $ 0.181
+10.89%
$ 181.11 million $ 35.3 million
Jun 9, 9 AM $ 0.174
+0.00%
$ 173.79 million $ 31.28 million
Jun 9, 8 AM $ 0.142
-18.40%
$ 142.33 million $ 26.98 million
Jun 9, 7 AM $ 0.175
+0.00%
$ 174.57 million $ 22.38 million
Jun 9, 1 AM $ 0.105
+0.00%
$ 105.35 million $ 12.84 million
Jun 9, 12 AM $ 0.0959
+0.00%
$ 95.93 million $ 11.09 million
Jun 8, 10 PM $ 0.0798
+0.00%
$ 79.76 million $ 7.05 million
Jun 8, 11 AM $ 0.0725
+4.77%
$ 72.55 million $ 14.77 million
Jun 8, 5 AM $ 0.0708
+1.01%
$ 70.78 million $ 18.6 million
Jun 7, 9 PM $ 0.0715
+0.00%
$ 71.47 million $ 29.16 million
Jun 7, 8 PM $ 0.0724
+0.00%
$ 72.43 million $ 28.74 million
Jun 7, 5 PM $ 0.0775
+0.00%
$ -- $ 28.59 million
Jun 7, 4 PM $ 0.0751
+11.43%
$ 75.08 million $ 28.21 million
Jun 7, 3 PM $ 0.0704
-11.87%
$ 70.39 million $ 26.25 million
Jun 7, 12 PM $ 0.0895
+0.00%
$ 89.46 million $ 27.68 million
Jun 7, 8 AM $ 0.0828
-13.37%
$ 82.8 million $ 26.65 million
Jun 7, 5 AM $ 0.0917
+0.00%
$ 91.69 million $ 26.93 million
Jun 7, 4 AM $ 0.0947
+0.00%
$ 94.72 million $ 27.14 million
Jun 7, 1 AM $ 0.102
+0.00%
$ 101.87 million $ 26.16 million
Jun 7, 12 AM $ 0.0844
-6.90%
$ 84.41 million $ 23.16 million
Jun 6, 9 PM $ 0.102
-6.04%
$ 102.21 million $ 22.39 million
Jun 6, 7 PM $ 0.115
+0.00%
$ 114.86 million $ 27.58 million
Jun 6, 1 PM $ 0.105
-13.47%
$ 105.24 million $ 35.92 million
Jun 6, 10 AM $ 0.0938
-4.01%
$ 93.76 million $ 33.02 million
Jun 6, 5 AM $ 0.118
+0.00%
$ 117.69 million $ 38.55 million
Jun 5, 11 PM $ 0.119
-9.08%
$ 118.92 million $ 34.33 million
Jun 5, 8 PM $ 0.103
+9.56%
$ 103.08 million $ 28.8 million
Jun 5, 6 PM $ 0.0912
+0.00%
$ 91.19 million $ 23.62 million
Jun 5, 5 PM $ 0.111
+11.96%
$ 110.62 million $ 22.46 million
Jun 5, 4 PM $ 0.104
+0.00%
$ 103.89 million $ 20.23 million
Jun 5, 9 AM $ 0.1
+0.00%
$ 100.13 million $ 20.14 million
Jun 5, 7 AM $ 0.0663
+19.72%
$ 66.25 million $ 15.13 million
Jun 5, 6 AM $ 0.0574
-0.81%
$ 57.39 million $ 12.85 million
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