SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $1.00 | $1.09 | $0.9853 | $0.9978 | $10,584.00 | $1,130,791 |
| 2014-02-02 | $0.9982 | $1.17 | $0.9808 | $1.14 | $7,188.55 | $1,298,985 |
| 2014-02-03 | $1.14 | $1.17 | $0.9747 | $0.9929 | $5,393.73 | $1,139,461 |
| 2014-02-04 | $0.9928 | $1.07 | $0.9921 | $1.06 | $7,097.02 | $1,224,418 |
| 2014-02-05 | $1.05 | $1.07 | $0.9821 | $1.00 | $7,885.25 | $1,165,510 |
| 2014-02-06 | $0.9787 | $0.9984 | $0.8951 | $0.9379 | $2,875.63 | $1,096,720 |
| 2014-02-07 | $0.9025 | $0.9486 | $0.7329 | $0.8714 | $5,635.03 | $1,025,068 |
| 2014-02-08 | $0.8087 | $0.8888 | $0.7651 | $0.7791 | $3,494.39 | $921,938 |
| 2014-02-09 | $0.7990 | $0.8701 | $0.7418 | $0.8518 | $16,961.70 | $1,014,259 |
| 2014-02-10 | $0.8508 | $0.8880 | $0.6848 | $0.7794 | $5,463.99 | $933,673 |
| 2014-02-11 | $0.8405 | $0.8455 | $0.6896 | $0.7571 | $38,239.60 | $912,347 |
| 2014-02-12 | $0.7571 | $0.7755 | $0.6684 | $0.6946 | $37,209.30 | $842,143 |
| 2014-02-13 | $0.6949 | $0.7227 | $0.6061 | $0.6230 | $26,473.90 | $759,549 |
| 2014-02-14 | $0.6219 | $0.7213 | $0.5155 | $0.6592 | $51,516.00 | $808,573 |
| 2014-02-15 | $0.6603 | $0.6898 | $0.6143 | $0.6547 | $9,227.03 | $807,624 |
| 2014-02-16 | $0.6548 | $0.6865 | $0.5932 | $0.6229 | $13,732.20 | $772,878 |
| 2014-02-17 | $0.6239 | $0.6999 | $0.6209 | $0.6485 | $10,895.90 | $809,204 |
| 2014-02-18 | $0.6488 | $0.6546 | $0.6032 | $0.6096 | $14,307.60 | $765,507 |
| 2014-02-19 | $0.6096 | $0.6297 | $0.5828 | $0.6130 | $13,454.10 | $774,320 |
| 2014-02-20 | $0.5894 | $0.6251 | $0.5504 | $0.5676 | $22,377.60 | $719,941 |
| 2014-02-21 | $0.5470 | $0.6001 | $0.5134 | $0.5694 | $14,820.90 | $724,773 |
| 2014-02-22 | $0.5694 | $0.6215 | $0.4829 | $0.5667 | $1,719.62 | $726,059 |
| 2014-02-23 | $0.6061 | $0.6587 | $0.5839 | $0.6254 | $29,928.90 | $805,240 |
| 2014-02-24 | $0.6254 | $0.6448 | $0.5151 | $0.5507 | $18,261.60 | $712,620 |
| 2014-02-25 | $0.5500 | $0.5770 | $0.4634 | $0.4927 | $23,349.00 | $640,832 |
| 2014-02-26 | $0.4925 | $0.5585 | $0.4923 | $0.5311 | $10,887.20 | $693,699 |
| 2014-02-27 | $0.5312 | $0.5541 | $0.5025 | $0.5038 | $6,634.60 | $660,340 |
| 2014-02-28 | $0.5038 | $0.5224 | $0.4621 | $0.4695 | $10,753.20 | $619,516 |