SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.02736 | $0.02949 | $0.02725 | $0.02768 | $429.81 | $62,804.16 |
| 2014-10-02 | $0.02768 | $0.03004 | $0.02639 | $0.02669 | $276.20 | $60,541.43 |
| 2014-10-03 | $0.02669 | $0.02689 | $0.02575 | $0.02579 | $396.31 | $58,510.11 |
| 2014-10-04 | $0.02580 | $0.02707 | $0.02407 | $0.02407 | $988.93 | $54,612.16 |
| 2014-10-05 | $0.02407 | $0.02626 | $0.02247 | $0.02527 | $1,336.01 | $57,337.68 |
| 2014-10-06 | $0.02527 | $0.02871 | $0.02320 | $0.02581 | $883.29 | $58,553.21 |
| 2014-10-07 | $0.02581 | $0.02643 | $0.02497 | $0.02580 | $353.38 | $58,530.30 |
| 2014-10-08 | $0.02580 | $0.02580 | $0.02436 | $0.02549 | $580.16 | $57,833.38 |
| 2014-10-09 | $0.02549 | $0.02818 | $0.02521 | $0.02589 | $393.79 | $58,725.40 |
| 2014-10-10 | $0.02589 | $0.02810 | $0.02576 | $0.02609 | $957.75 | $59,179.58 |
| 2014-10-11 | $0.02608 | $0.02625 | $0.02352 | $0.02352 | $1,553.01 | $53,368.50 |
| 2014-10-12 | $0.02353 | $0.02591 | $0.02353 | $0.02515 | $649.02 | $57,053.88 |
| 2014-10-13 | $0.02514 | $0.02514 | $0.02409 | $0.02476 | $535.29 | $56,177.96 |
| 2014-10-14 | $0.02478 | $0.02597 | $0.02434 | $0.02527 | $649.62 | $57,332.46 |
| 2014-10-15 | $0.02527 | $0.02533 | $0.02398 | $0.02400 | $460.73 | $54,454.49 |
| 2014-10-16 | $0.02400 | $0.02456 | $0.02305 | $0.02340 | $533.99 | $53,090.59 |
| 2014-10-17 | $0.02341 | $0.02432 | $0.02324 | $0.02331 | $719.29 | $52,890.27 |
| 2014-10-18 | $0.02331 | $0.02413 | $0.02297 | $0.02409 | $182.63 | $54,648.91 |
| 2014-10-19 | $0.02408 | $0.03343 | $0.01907 | $0.01907 | $5,385.34 | $43,267.90 |
| 2014-10-20 | $0.01907 | $0.02586 | $0.01907 | $0.02249 | $390.40 | $51,015.93 |
| 2014-10-21 | $0.02248 | $0.02422 | $0.02233 | $0.02257 | $341.03 | $51,205.82 |
| 2014-10-22 | $0.02257 | $0.02400 | $0.02220 | $0.02275 | $310.69 | $51,600.10 |
| 2014-10-23 | $0.02275 | $0.02279 | $0.02188 | $0.02230 | $339.02 | $50,581.26 |
| 2014-10-24 | $0.02230 | $0.02277 | $0.02044 | $0.02250 | $309.06 | $51,034.31 |
| 2014-10-25 | $0.02253 | $0.02299 | $0.02100 | $0.02100 | $191.32 | $47,643.17 |
| 2014-10-26 | $0.02101 | $0.02173 | $0.02074 | $0.02128 | $163.48 | $48,269.53 |
| 2014-10-27 | $0.02127 | $0.02342 | $0.02028 | $0.02315 | $358.88 | $52,519.12 |
| 2014-10-28 | $0.02315 | $0.02329 | $0.02084 | $0.02092 | $105.07 | $47,458.27 |
| 2014-10-29 | $0.02090 | $0.02382 | $0.01996 | $0.01998 | $299.22 | $45,318.51 |
| 2014-10-30 | $0.01998 | $0.02395 | $0.01990 | $0.02226 | $355.05 | $50,499.14 |
| 2014-10-31 | $0.02226 | $0.02309 | $0.01957 | $0.01957 | $287.12 | $44,397.90 |