SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.1021 | $0.1141 | $0.09915 | $0.1068 | $8,932.93 | $207,857 |
| 2014-06-02 | $0.1068 | $0.1072 | $0.1018 | $0.1042 | $4,937.31 | $203,584 |
| 2014-06-03 | $0.1042 | $0.1094 | $0.1007 | $0.1050 | $1,333.91 | $205,902 |
| 2014-06-04 | $0.1050 | $0.1050 | $0.09600 | $0.1015 | $2,121.33 | $199,807 |
| 2014-06-05 | $0.1015 | $0.1049 | $0.09223 | $0.1002 | $1,424.85 | $197,954 |
| 2014-06-06 | $0.09912 | $0.09912 | $0.08372 | $0.08426 | $1,991.13 | $167,004 |
| 2014-06-07 | $0.08428 | $0.09419 | $0.07753 | $0.07871 | $1,508.16 | $156,542 |
| 2014-06-08 | $0.08525 | $0.08720 | $0.07913 | $0.08553 | $1,654.50 | $170,750 |
| 2014-06-09 | $0.08552 | $0.08658 | $0.08112 | $0.08533 | $2,317.97 | $170,958 |
| 2014-06-10 | $0.08537 | $0.08623 | $0.08222 | $0.08397 | $1,135.27 | $168,775 |
| 2014-06-11 | $0.08397 | $0.09074 | $0.08005 | $0.08340 | $2,584.76 | $168,235 |
| 2014-06-12 | $0.08341 | $0.08501 | $0.07250 | $0.07250 | $4,215.54 | $146,776 |
| 2014-06-13 | $0.07250 | $0.08058 | $0.07250 | $0.07489 | $538.82 | $152,123 |
| 2014-06-14 | $0.07490 | $0.07802 | $0.07208 | $0.07283 | $743.76 | $148,473 |
| 2014-06-15 | $0.07279 | $0.07322 | $0.06566 | $0.06741 | $1,230.35 | $137,917 |
| 2014-06-16 | $0.06742 | $0.07324 | $0.06633 | $0.07157 | $1,003.26 | $146,926 |
| 2014-06-17 | $0.07154 | $0.07455 | $0.06637 | $0.06884 | $387.72 | $141,809 |
| 2014-06-18 | $0.06817 | $0.06952 | $0.06316 | $0.06448 | $1,128.97 | $133,275 |
| 2014-06-19 | $0.06448 | $0.06575 | $0.06012 | $0.06318 | $576.34 | $131,050 |
| 2014-06-20 | $0.06287 | $0.06603 | $0.06179 | $0.06212 | $875.54 | $129,283 |
| 2014-06-21 | $0.06211 | $0.06568 | $0.05930 | $0.05943 | $769.03 | $124,117 |
| 2014-06-22 | $0.05945 | $0.06531 | $0.05584 | $0.05602 | $569.53 | $117,402 |
| 2014-06-23 | $0.05646 | $0.05777 | $0.05465 | $0.05600 | $364.64 | $117,764 |
| 2014-06-24 | $0.05600 | $0.06147 | $0.05322 | $0.05419 | $389.06 | $114,339 |
| 2014-06-25 | $0.05415 | $0.05730 | $0.04188 | $0.04554 | $198.58 | $96,414.75 |
| 2014-06-26 | $0.04565 | $0.05717 | $0.04552 | $0.05031 | $294.00 | $106,870 |
| 2014-06-27 | $0.05119 | $0.06599 | $0.05033 | $0.05771 | $1,132.86 | $123,009 |
| 2014-06-28 | $0.05411 | $0.05892 | $0.04884 | $0.04884 | $328.43 | $104,448 |
| 2014-06-29 | $0.04937 | $0.05759 | $0.04824 | $0.05651 | $706.67 | $121,269 |
| 2014-06-30 | $0.05604 | $0.05686 | $0.05002 | $0.05540 | $846.68 | $119,286 |