SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.05621 | $0.05682 | $0.04836 | $0.05261 | $1,479.18 | $113,658 |
| 2014-07-02 | $0.05262 | $0.05376 | $0.04653 | $0.04775 | $1,249.44 | $103,485 |
| 2014-07-03 | $0.04807 | $0.05238 | $0.04773 | $0.04929 | $628.12 | $107,158 |
| 2014-07-04 | $0.04856 | $0.04921 | $0.04691 | $0.04726 | $1,092.03 | $103,071 |
| 2014-07-05 | $0.04725 | $0.05160 | $0.04629 | $0.05130 | $622.63 | $112,243 |
| 2014-07-06 | $0.05160 | $0.05160 | $0.04627 | $0.04707 | $268.68 | $103,322 |
| 2014-07-07 | $0.04706 | $0.04921 | $0.03194 | $0.04618 | $1.40 | $101,692 |
| 2014-07-08 | $0.04435 | $0.04848 | $0.04435 | $0.04598 | $489.70 | $101,599 |
| 2014-07-09 | $0.04599 | $0.05473 | $0.04239 | $0.05442 | $1,144.29 | $120,636 |
| 2014-07-10 | $0.05428 | $0.05495 | $0.04579 | $0.04580 | $2,063.84 | $101,848 |
| 2014-07-11 | $0.04580 | $0.04818 | $0.04517 | $0.04621 | $902.80 | $103,086 |
| 2014-07-12 | $0.04620 | $0.05192 | $0.04607 | $0.04768 | $760.52 | $106,706 |
| 2014-07-13 | $0.04769 | $0.05168 | $0.04768 | $0.04878 | $770.50 | $109,516 |
| 2014-07-14 | $0.04878 | $0.05016 | $0.04738 | $0.04744 | $910.58 | $106,848 |
| 2014-07-15 | $0.04744 | $0.04868 | $0.04632 | $0.04709 | $895.88 | $106,403 |
| 2014-07-16 | $0.04709 | $0.04823 | $0.04585 | $0.04622 | $1,246.16 | $104,761 |
| 2014-07-17 | $0.04622 | $0.04766 | $0.04501 | $0.04766 | $1,730.46 | $108,122 |
| 2014-07-18 | $0.04765 | $0.05011 | $0.04570 | $0.05011 | $2,302.32 | $113,686 |
| 2014-07-19 | $0.05323 | $0.05621 | $0.04826 | $0.05621 | $5,268.71 | $127,531 |
| 2014-07-20 | $0.05584 | $0.05943 | $0.05000 | $0.05021 | $1,358.81 | $113,906 |
| 2014-07-21 | $0.05007 | $0.06168 | $0.04933 | $0.05156 | $2,398.79 | $116,963 |
| 2014-07-22 | $0.05152 | $0.05369 | $0.04711 | $0.04721 | $1,643.11 | $107,113 |
| 2014-07-23 | $0.04721 | $0.05023 | $0.04691 | $0.04709 | $616.61 | $106,827 |
| 2014-07-24 | $0.04710 | $0.04873 | $0.04673 | $0.04674 | $710.33 | $106,042 |
| 2014-07-25 | $0.04675 | $0.04859 | $0.04657 | $0.04687 | $944.38 | $106,319 |
| 2014-07-26 | $0.04687 | $0.04751 | $0.04621 | $0.04621 | $650.49 | $104,832 |
| 2014-07-27 | $0.04620 | $0.04850 | $0.04575 | $0.04576 | $919.03 | $103,801 |
| 2014-07-28 | $0.04576 | $0.04638 | $0.04492 | $0.04530 | $1,156.42 | $102,766 |
| 2014-07-29 | $0.04552 | $0.04725 | $0.04523 | $0.04562 | $1,045.73 | $103,506 |
| 2014-07-30 | $0.04562 | $0.04617 | $0.04518 | $0.04525 | $865.45 | $102,661 |
| 2014-07-31 | $0.04527 | $0.04672 | $0.04437 | $0.04658 | $823.78 | $105,681 |