SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.4698 | $0.4818 | $0.4214 | $0.4367 | $20,419.60 | $579,165 |
| 2014-03-02 | $0.4853 | $0.4853 | $0.3835 | $0.3868 | $14,261.20 | $515,323 |
| 2014-03-03 | $0.3871 | $0.5003 | $0.3656 | $0.4952 | $41,206.30 | $662,737 |
| 2014-03-04 | $0.4783 | $0.5453 | $0.4640 | $0.4748 | $42,783.30 | $637,779 |
| 2014-03-05 | $0.4748 | $0.5017 | $0.4517 | $0.4611 | $1,116.20 | $622,854 |
| 2014-03-06 | $0.4604 | $0.4674 | $0.4388 | $0.4570 | $7,782.39 | $620,179 |
| 2014-03-07 | $0.4571 | $0.4579 | $0.4003 | $0.4305 | $13,279.80 | $587,190 |
| 2014-03-08 | $0.4306 | $0.4307 | $0.3657 | $0.3876 | $7,235.77 | $531,046 |
| 2014-03-09 | $0.3876 | $0.3960 | $0.3632 | $0.3704 | $6,199.41 | $509,993 |
| 2014-03-10 | $0.3703 | $0.3921 | $0.3686 | $0.3743 | $2,246.54 | $517,646 |
| 2014-03-11 | $0.3743 | $0.3807 | $0.3310 | $0.3555 | $8,994.90 | $493,907 |
| 2014-03-12 | $0.3554 | $0.3689 | $0.3289 | $0.3456 | $3,239.20 | $481,981 |
| 2014-03-13 | $0.3457 | $0.3615 | $0.2967 | $0.3236 | $15,713.40 | $452,864 |
| 2014-03-14 | $0.3236 | $0.3243 | $0.2613 | $0.2623 | $9,041.35 | $369,131 |
| 2014-03-15 | $0.2624 | $0.2775 | $0.2460 | $0.2574 | $10,261.70 | $363,985 |
| 2014-03-16 | $0.2574 | $0.2719 | $0.1859 | $0.2036 | $16,704.50 | $289,282 |
| 2014-03-17 | $0.2013 | $0.2162 | $0.1859 | $0.1997 | $11,499.70 | $284,888 |
| 2014-03-18 | $0.1996 | $0.2603 | $0.1792 | $0.2241 | $15,163.30 | $321,171 |
| 2014-03-19 | $0.2241 | $0.2514 | $0.1859 | $0.1989 | $9,995.33 | $286,210 |
| 2014-03-20 | $0.1988 | $0.2172 | $0.1883 | $0.1936 | $5,730.57 | $279,836 |
| 2014-03-21 | $0.1936 | $0.2212 | $0.1646 | $0.2203 | $13,774.60 | $319,811 |
| 2014-03-22 | $0.2203 | $0.2203 | $0.1858 | $0.1961 | $2,716.58 | $285,914 |
| 2014-03-23 | $0.1961 | $0.2036 | $0.1889 | $0.1936 | $2,736.67 | $283,606 |
| 2014-03-24 | $0.1936 | $0.1982 | $0.1852 | $0.1981 | $3,515.86 | $291,461 |
| 2014-03-25 | $0.1966 | $0.1980 | $0.1908 | $0.1932 | $2,708.01 | $285,322 |
| 2014-03-26 | $0.1932 | $0.2099 | $0.1906 | $0.1935 | $2,041.63 | $286,979 |
| 2014-03-27 | $0.1932 | $0.1932 | $0.1319 | $0.1319 | $8,126.47 | $196,317 |
| 2014-03-28 | $0.1320 | $0.1591 | $0.1312 | $0.1466 | $5,470.57 | $219,270 |
| 2014-03-29 | $0.1414 | $0.1536 | $0.1404 | $0.1411 | $1,240.82 | $211,450 |
| 2014-03-30 | $0.1411 | $0.1451 | $0.1289 | $0.1319 | $1,276.75 | $198,906 |
| 2014-03-31 | $0.1321 | $0.1343 | $0.1075 | $0.1189 | $2,547.98 | $179,970 |