SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.1298 | $0.1430 | $0.1205 | $0.1276 | $4,998.89 | $220,331 |
| 2014-05-02 | $0.1276 | $0.1342 | $0.1169 | $0.1198 | $3,015.48 | $207,778 |
| 2014-05-03 | $0.1198 | $0.1200 | $0.1114 | $0.1114 | $1,092.80 | $193,930 |
| 2014-05-04 | $0.1115 | $0.1170 | $0.1070 | $0.1087 | $1,953.87 | $189,924 |
| 2014-05-05 | $0.1086 | $0.1099 | $0.1057 | $0.1080 | $2,283.45 | $189,474 |
| 2014-05-06 | $0.1080 | $0.1172 | $0.1038 | $0.1090 | $3,786.71 | $192,056 |
| 2014-05-07 | $0.1090 | $0.1241 | $0.1046 | $0.1188 | $4,628.25 | $210,197 |
| 2014-05-08 | $0.1188 | $0.1234 | $0.1128 | $0.1169 | $5,789.23 | $207,569 |
| 2014-05-09 | $0.1169 | $0.1270 | $0.1112 | $0.1258 | $4,802.56 | $224,300 |
| 2014-05-10 | $0.1258 | $0.1353 | $0.1100 | $0.1141 | $8,686.83 | $204,349 |
| 2014-05-11 | $0.1141 | $0.1225 | $0.1062 | $0.1178 | $2,663.93 | $211,684 |
| 2014-05-12 | $0.1177 | $0.1201 | $0.1072 | $0.1146 | $2,261.85 | $206,904 |
| 2014-05-13 | $0.1146 | $0.1280 | $0.1095 | $0.1158 | $10,949.00 | $209,826 |
| 2014-05-14 | $0.1158 | $0.1266 | $0.1127 | $0.1150 | $3,023.63 | $209,144 |
| 2014-05-15 | $0.1150 | $0.1201 | $0.1142 | $0.1168 | $1,390.59 | $213,276 |
| 2014-05-16 | $0.1162 | $0.1210 | $0.1098 | $0.1098 | $5,572.71 | $201,339 |
| 2014-05-17 | $0.1098 | $0.1165 | $0.1098 | $0.1117 | $2,001.42 | $205,441 |
| 2014-05-18 | $0.1116 | $0.1125 | $0.1073 | $0.1091 | $1,438.62 | $201,547 |
| 2014-05-19 | $0.1091 | $0.1117 | $0.1023 | $0.1027 | $1,044.40 | $190,550 |
| 2014-05-20 | $0.1029 | $0.1189 | $0.1022 | $0.1133 | $4,001.23 | $210,879 |
| 2014-05-21 | $0.1137 | $0.1191 | $0.1030 | $0.1042 | $321.18 | $194,676 |
| 2014-05-22 | $0.1043 | $0.1173 | $0.1030 | $0.1062 | $2,350.53 | $199,031 |
| 2014-05-23 | $0.1062 | $0.1143 | $0.1042 | $0.1082 | $5,373.47 | $203,614 |
| 2014-05-24 | $0.1082 | $0.1161 | $0.1043 | $0.1158 | $4,793.39 | $218,788 |
| 2014-05-25 | $0.1158 | $0.1190 | $0.09587 | $0.1126 | $8,436.05 | $213,574 |
| 2014-05-26 | $0.1128 | $0.1174 | $0.1090 | $0.1092 | $2,259.21 | $207,929 |
| 2014-05-27 | $0.1092 | $0.1172 | $0.09175 | $0.1105 | $2,888.28 | $211,015 |
| 2014-05-28 | $0.1103 | $0.1145 | $0.1062 | $0.1069 | $2,862.48 | $205,006 |
| 2014-05-29 | $0.1073 | $0.1117 | $0.1067 | $0.1095 | $1,214.50 | $210,859 |
| 2014-05-30 | $0.1095 | $0.1142 | $0.1063 | $0.1138 | $6,320.60 | $219,766 |
| 2014-05-31 | $0.1138 | $0.1138 | $0.1008 | $0.1021 | $1,468.99 | $197,996 |