SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.1188 | $0.1402 | $0.1185 | $0.1303 | $1,688.35 | $198,155 |
| 2014-04-02 | $0.1304 | $0.1363 | $0.08259 | $0.08769 | $3,650.68 | $133,917 |
| 2014-04-03 | $0.08766 | $0.09630 | $0.06915 | $0.08461 | $3,622.37 | $129,427 |
| 2014-04-04 | $0.08471 | $0.1065 | $0.08276 | $0.09590 | $1,606.51 | $147,449 |
| 2014-04-05 | $0.09589 | $0.1012 | $0.08536 | $0.08884 | $924.33 | $137,213 |
| 2014-04-06 | $0.08892 | $0.1080 | $0.08892 | $0.1061 | $1,763.94 | $164,664 |
| 2014-04-07 | $0.1062 | $0.1062 | $0.09663 | $0.09806 | $2,031.70 | $152,857 |
| 2014-04-08 | $0.09665 | $0.1048 | $0.08647 | $0.09350 | $1,368.12 | $146,116 |
| 2014-04-09 | $0.09408 | $0.1004 | $0.09328 | $0.09363 | $1,254.72 | $146,756 |
| 2014-04-10 | $0.09358 | $0.09683 | $0.07287 | $0.07330 | $1,966.54 | $115,453 |
| 2014-04-11 | $0.07320 | $0.09176 | $0.07137 | $0.08889 | $1,290.56 | $140,627 |
| 2014-04-12 | $0.08889 | $0.09328 | $0.08131 | $0.08402 | $1,773.70 | $133,515 |
| 2014-04-13 | $0.08403 | $0.08770 | $0.07593 | $0.07981 | $681.10 | $127,391 |
| 2014-04-14 | $0.07991 | $0.1082 | $0.07768 | $0.09570 | $3,157.74 | $153,440 |
| 2014-04-15 | $0.09568 | $0.2040 | $0.09568 | $0.2039 | $23,233.50 | $328,282 |
| 2014-04-16 | $0.2041 | $0.3098 | $0.1806 | $0.2236 | $25,288.30 | $361,862 |
| 2014-04-17 | $0.2266 | $0.2777 | $0.1614 | $0.1870 | $12,978.90 | $304,076 |
| 2014-04-18 | $0.1870 | $0.1870 | $0.1411 | $0.1440 | $6,969.67 | $235,150 |
| 2014-04-19 | $0.1440 | $0.1968 | $0.1408 | $0.1851 | $6,671.18 | $303,609 |
| 2014-04-20 | $0.1851 | $0.2068 | $0.1637 | $0.1644 | $5,187.13 | $270,872 |
| 2014-04-21 | $0.1643 | $0.1948 | $0.1643 | $0.1682 | $4,423.52 | $278,372 |
| 2014-04-22 | $0.1682 | $0.1768 | $0.1588 | $0.1588 | $2,665.51 | $263,986 |
| 2014-04-23 | $0.1589 | $0.1728 | $0.1541 | $0.1556 | $3,778.00 | $259,697 |
| 2014-04-24 | $0.1555 | $0.1618 | $0.1446 | $0.1492 | $3,482.75 | $250,137 |
| 2014-04-25 | $0.1492 | $0.1572 | $0.09620 | $0.09943 | $5,343.70 | $167,422 |
| 2014-04-26 | $0.09913 | $0.1134 | $0.08530 | $0.1053 | $2,430.42 | $178,094 |
| 2014-04-27 | $0.1053 | $0.1129 | $0.09377 | $0.09712 | $1,045.63 | $164,934 |
| 2014-04-28 | $0.09687 | $0.1027 | $0.09091 | $0.1020 | $2,462.41 | $173,847 |
| 2014-04-29 | $0.1022 | $0.1294 | $0.09811 | $0.1164 | $5,796.02 | $199,355 |
| 2014-04-30 | $0.1164 | $0.1508 | $0.1088 | $0.1298 | $19,953.10 | $223,210 |