SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.04658 | $0.04677 | $0.04470 | $0.04534 | $894.90 | $102,854 |
| 2014-08-02 | $0.04534 | $0.04657 | $0.04433 | $0.04497 | $596.46 | $102,020 |
| 2014-08-03 | $0.04496 | $0.04637 | $0.04393 | $0.04407 | $451.16 | $99,974.22 |
| 2014-08-04 | $0.04405 | $0.04537 | $0.04389 | $0.04466 | $859.54 | $101,314 |
| 2014-08-05 | $0.04467 | $0.04615 | $0.04464 | $0.04561 | $761.59 | $103,470 |
| 2014-08-06 | $0.04557 | $0.04596 | $0.04206 | $0.04493 | $817.41 | $101,938 |
| 2014-08-07 | $0.04495 | $0.04497 | $0.04093 | $0.04263 | $789.37 | $96,720.10 |
| 2014-08-08 | $0.04263 | $0.04418 | $0.03632 | $0.03637 | $637.32 | $82,501.95 |
| 2014-08-09 | $0.03638 | $0.03999 | $0.03521 | $0.03839 | $359.73 | $87,089.34 |
| 2014-08-10 | $0.03838 | $0.03929 | $0.03190 | $0.03216 | $538.22 | $72,957.85 |
| 2014-08-11 | $0.03215 | $0.03754 | $0.02473 | $0.02473 | $822.96 | $56,098.79 |
| 2014-08-12 | $0.02473 | $0.03776 | $0.02471 | $0.02504 | $521.16 | $56,804.78 |
| 2014-08-13 | $0.02505 | $0.03338 | $0.02479 | $0.02527 | $947.86 | $57,321.57 |
| 2014-08-14 | $0.02526 | $0.02817 | $0.02397 | $0.02572 | $437.84 | $58,351.76 |
| 2014-08-15 | $0.02569 | $0.02650 | $0.02223 | $0.02444 | $263.76 | $55,453.82 |
| 2014-08-16 | $0.02446 | $0.02718 | $0.02194 | $0.02567 | $445.26 | $58,227.89 |
| 2014-08-17 | $0.02566 | $0.02567 | $0.02250 | $0.02302 | $187.33 | $52,228.97 |
| 2014-08-18 | $0.02283 | $0.02628 | $0.02046 | $0.02138 | $606.91 | $48,507.06 |
| 2014-08-19 | $0.02138 | $0.02547 | $0.01958 | $0.02379 | $243.78 | $53,971.50 |
| 2014-08-20 | $0.02379 | $0.02452 | $0.01704 | $0.02329 | $2,076.03 | $52,838.54 |
| 2014-08-21 | $0.02329 | $0.02398 | $0.02131 | $0.02210 | $823.26 | $50,142.74 |
| 2014-08-22 | $0.02210 | $0.02316 | $0.02032 | $0.02033 | $715.48 | $46,120.01 |
| 2014-08-23 | $0.02032 | $0.02168 | $0.01905 | $0.01905 | $223.39 | $43,214.36 |
| 2014-08-24 | $0.02125 | $0.02500 | $0.02033 | $0.02307 | $118.02 | $52,336.73 |
| 2014-08-25 | $0.02307 | $0.02677 | $0.02007 | $0.02200 | $1,978.07 | $49,910.20 |
| 2014-08-26 | $0.02201 | $0.02994 | $0.02201 | $0.02539 | $1,173.17 | $57,611.51 |
| 2014-08-27 | $0.02544 | $0.02744 | $0.02274 | $0.02318 | $928.13 | $52,587.63 |
| 2014-08-28 | $0.02318 | $0.02600 | $0.02256 | $0.02536 | $264.52 | $57,536.87 |
| 2014-08-29 | $0.02537 | $0.02543 | $0.02263 | $0.02382 | $363.70 | $54,046.13 |
| 2014-08-30 | $0.02382 | $0.02560 | $0.02233 | $0.02247 | $142.92 | $50,970.33 |
| 2014-08-31 | $0.02243 | $0.02348 | $0.02140 | $0.02322 | $208.10 | $52,680.19 |