SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.02321 | $0.02321 | $0.02108 | $0.02120 | $329.36 | $48,086.46 |
| 2014-09-02 | $0.02120 | $0.02350 | $0.02065 | $0.02065 | $691.56 | $46,852.32 |
| 2014-09-03 | $0.02065 | $0.02230 | $0.02057 | $0.02165 | $415.30 | $49,110.97 |
| 2014-09-04 | $0.02165 | $0.02720 | $0.02114 | $0.02295 | $865.88 | $52,061.54 |
| 2014-09-05 | $0.02295 | $0.02589 | $0.02283 | $0.02324 | $252.73 | $52,712.86 |
| 2014-09-06 | $0.02324 | $0.02528 | $0.02324 | $0.02402 | $392.00 | $54,499.41 |
| 2014-09-07 | $0.02403 | $0.02599 | $0.02401 | $0.02484 | $289.94 | $56,358.32 |
| 2014-09-08 | $0.02484 | $0.02487 | $0.02289 | $0.02291 | $265.25 | $51,975.56 |
| 2014-09-09 | $0.02300 | $0.02530 | $0.02247 | $0.02307 | $327.63 | $52,347.84 |
| 2014-09-10 | $0.02308 | $0.02679 | $0.02297 | $0.02597 | $2,177.70 | $58,905.76 |
| 2014-09-11 | $0.02598 | $0.02660 | $0.02462 | $0.02480 | $440.15 | $56,255.55 |
| 2014-09-12 | $0.02479 | $0.03009 | $0.02411 | $0.02743 | $2,926.62 | $62,232.47 |
| 2014-09-13 | $0.02743 | $0.03689 | $0.02743 | $0.03276 | $6,743.02 | $74,312.90 |
| 2014-09-14 | $0.03276 | $0.03466 | $0.02531 | $0.03187 | $2,056.47 | $72,303.35 |
| 2014-09-15 | $0.03187 | $0.03677 | $0.02789 | $0.03181 | $2,147.38 | $72,169.95 |
| 2014-09-16 | $0.03181 | $0.03724 | $0.02863 | $0.03412 | $3,285.43 | $77,409.34 |
| 2014-09-17 | $0.03411 | $0.03611 | $0.02917 | $0.03129 | $2,707.34 | $70,994.58 |
| 2014-09-18 | $0.02980 | $0.03917 | $0.02930 | $0.03401 | $6,970.69 | $77,150.49 |
| 2014-09-19 | $0.03400 | $0.03984 | $0.03056 | $0.03402 | $3,609.56 | $77,189.51 |
| 2014-09-20 | $0.03791 | $0.03791 | $0.03192 | $0.03198 | $999.72 | $72,557.66 |
| 2014-09-21 | $0.03199 | $0.03320 | $0.02910 | $0.03074 | $1,895.25 | $69,729.14 |
| 2014-09-22 | $0.03074 | $0.03380 | $0.03065 | $0.03066 | $784.75 | $69,551.51 |
| 2014-09-23 | $0.03065 | $0.03291 | $0.03065 | $0.03193 | $975.55 | $72,431.52 |
| 2014-09-24 | $0.03193 | $0.03278 | $0.03021 | $0.03022 | $752.99 | $68,558.30 |
| 2014-09-25 | $0.03022 | $0.03213 | $0.02674 | $0.02683 | $1,540.57 | $60,873.56 |
| 2014-09-26 | $0.02683 | $0.03095 | $0.02683 | $0.02927 | $1,829.75 | $66,403.11 |
| 2014-09-27 | $0.02927 | $0.03120 | $0.02882 | $0.02883 | $768.08 | $65,408.77 |
| 2014-09-28 | $0.02883 | $0.03092 | $0.02767 | $0.02771 | $479.53 | $62,854.98 |
| 2014-09-29 | $0.02768 | $0.02922 | $0.02741 | $0.02775 | $984.89 | $62,949.81 |
| 2014-09-30 | $0.02783 | $0.02844 | $0.02702 | $0.02733 | $263.61 | $61,999.03 |