SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01958 | $0.02330 | $0.01958 | $0.02005 | $485.82 | $45,486.38 |
| 2014-11-02 | $0.02006 | $0.02192 | $0.01994 | $0.02007 | $184.83 | $45,534.71 |
| 2014-11-03 | $0.02005 | $0.02077 | $0.01850 | $0.01851 | $490.00 | $41,997.69 |
| 2014-11-04 | $0.01850 | $0.02078 | $0.01849 | $0.01885 | $148.70 | $42,757.68 |
| 2014-11-05 | $0.01885 | $0.02022 | $0.01787 | $0.01813 | $648.86 | $41,141.29 |
| 2014-11-06 | $0.01814 | $0.01948 | $0.01814 | $0.01945 | $415.83 | $44,122.03 |
| 2014-11-07 | $0.01946 | $0.02003 | $0.01807 | $0.01832 | $877.14 | $41,568.70 |
| 2014-11-08 | $0.01832 | $0.01925 | $0.01658 | $0.01905 | $1,246.84 | $43,209.37 |
| 2014-11-09 | $0.01905 | $0.01919 | $0.01747 | $0.01913 | $302.76 | $43,398.12 |
| 2014-11-10 | $0.01910 | $0.01933 | $0.01786 | $0.01790 | $259.77 | $40,601.13 |
| 2014-11-11 | $0.01789 | $0.01848 | $0.01669 | $0.01681 | $150.96 | $38,130.37 |
| 2014-11-12 | $0.01681 | $0.02034 | $0.01681 | $0.02034 | $1,311.36 | $46,133.17 |
| 2014-11-13 | $0.02035 | $0.02627 | $0.01953 | $0.02027 | $1,281.29 | $45,988.89 |
| 2014-11-14 | $0.02026 | $0.02072 | $0.01696 | $0.01728 | $840.73 | $39,190.72 |
| 2014-11-15 | $0.01730 | $0.01941 | $0.01720 | $0.01775 | $462.88 | $40,273.99 |
| 2014-11-16 | $0.01773 | $0.01846 | $0.01770 | $0.01832 | $115.64 | $41,550.32 |
| 2014-11-17 | $0.01833 | $0.01877 | $0.01793 | $0.01794 | $269.15 | $40,701.40 |
| 2014-11-18 | $0.01795 | $0.01800 | $0.01676 | $0.01724 | $161.73 | $39,122.21 |
| 2014-11-19 | $0.01720 | $0.01854 | $0.01719 | $0.01730 | $287.70 | $39,255.83 |
| 2014-11-20 | $0.01730 | $0.01735 | $0.01624 | $0.01625 | $529.38 | $36,867.65 |
| 2014-11-21 | $0.01625 | $0.01855 | $0.01614 | $0.01616 | $357.07 | $36,667.11 |
| 2014-11-22 | $0.01618 | $0.01716 | $0.01616 | $0.01635 | $157.25 | $37,097.46 |
| 2014-11-23 | $0.01616 | $0.01884 | $0.01616 | $0.01685 | $406.48 | $38,223.84 |
| 2014-11-24 | $0.01684 | $0.01834 | $0.01657 | $0.01799 | $376.93 | $40,807.57 |
| 2014-11-25 | $0.01798 | $0.01805 | $0.01634 | $0.01634 | $300.73 | $37,077.05 |
| 2014-11-26 | $0.01636 | $0.01761 | $0.01608 | $0.01648 | $276.92 | $37,380.59 |
| 2014-11-27 | $0.01652 | $0.01791 | $0.01634 | $0.01713 | $444.72 | $38,872.44 |
| 2014-11-28 | $0.01713 | $0.01872 | $0.01713 | $0.01757 | $422.35 | $39,858.15 |
| 2014-11-29 | $0.01757 | $0.01892 | $0.01688 | $0.01695 | $485.20 | $38,464.08 |
| 2014-11-30 | $0.01695 | $0.01806 | $0.01687 | $0.01714 | $428.31 | $38,889.00 |