SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01714 | $0.01765 | $0.01705 | $0.01713 | $99.51 | $38,863.59 |
| 2014-12-02 | $0.01713 | $0.01806 | $0.01684 | $0.01710 | $435.33 | $38,794.85 |
| 2014-12-03 | $0.01710 | $0.01797 | $0.01658 | $0.01773 | $214.26 | $40,228.85 |
| 2014-12-04 | $0.01774 | $0.01799 | $0.01667 | $0.01682 | $215.84 | $38,158.50 |
| 2014-12-05 | $0.01682 | $0.01776 | $0.01667 | $0.01702 | $803.02 | $38,601.56 |
| 2014-12-06 | $0.01701 | $0.01771 | $0.01666 | $0.01668 | $233.30 | $37,849.74 |
| 2014-12-07 | $0.01668 | $0.01735 | $0.01663 | $0.01690 | $304.30 | $38,331.60 |
| 2014-12-08 | $0.01689 | $0.01718 | $0.01657 | $0.01657 | $580.50 | $37,589.07 |
| 2014-12-09 | $0.01657 | $0.01726 | $0.01624 | $0.01657 | $768.60 | $37,586.81 |
| 2014-12-10 | $0.01657 | $0.01701 | $0.01641 | $0.01699 | $218.53 | $38,537.81 |
| 2014-12-11 | $0.01696 | $0.01734 | $0.01682 | $0.01729 | $311.33 | $39,231.11 |
| 2014-12-12 | $0.01609 | $0.01610 | $0.01609 | $0.01610 | $812.57 | $36,513.75 |
| 2014-12-13 | $0.01640 | $0.01677 | $0.01618 | $0.01642 | $301.17 | $37,258.76 |
| 2014-12-14 | $0.01641 | $0.01703 | $0.01620 | $0.01699 | $240.80 | $38,546.43 |
| 2014-12-15 | $0.01700 | $0.01701 | $0.01620 | $0.01623 | $222.91 | $36,815.70 |
| 2014-12-16 | $0.01623 | $0.01770 | $0.01502 | $0.01528 | $927.44 | $34,673.89 |
| 2014-12-17 | $0.01528 | $0.01741 | $0.01313 | $0.01339 | $595.98 | $30,366.91 |
| 2014-12-18 | $0.01364 | $0.01769 | $0.01287 | $0.01416 | $604.35 | $32,117.83 |
| 2014-12-19 | $0.01418 | $0.01661 | $0.01367 | $0.01409 | $461.82 | $31,961.30 |
| 2014-12-20 | $0.01409 | $0.01884 | $0.01408 | $0.01589 | $807.19 | $36,054.35 |
| 2014-12-21 | $0.01589 | $0.01664 | $0.01462 | $0.01508 | $473.45 | $34,204.51 |
| 2014-12-22 | $0.01508 | $0.01623 | $0.01508 | $0.01523 | $349.57 | $34,540.04 |
| 2014-12-23 | $0.01523 | $0.01635 | $0.01438 | $0.01455 | $874.42 | $33,007.13 |
| 2014-12-24 | $0.01455 | $0.01873 | $0.01455 | $0.01748 | $2,029.38 | $39,650.80 |
| 2014-12-25 | $0.01748 | $0.01956 | $0.01622 | $0.01630 | $1,129.08 | $36,968.38 |
| 2014-12-26 | $0.01630 | $0.01969 | $0.01603 | $0.01703 | $978.65 | $38,636.27 |
| 2014-12-27 | $0.01703 | $0.01884 | $0.01615 | $0.01645 | $761.22 | $37,324.78 |
| 2014-12-28 | $0.01645 | $0.01799 | $0.01637 | $0.01666 | $257.03 | $37,788.94 |
| 2014-12-29 | $0.01667 | $0.01847 | $0.01656 | $0.01679 | $742.25 | $38,084.32 |
| 2014-12-30 | $0.01679 | $0.01971 | $0.01666 | $0.01760 | $1,293.04 | $39,929.39 |
| 2014-12-31 | $0.01760 | $0.01938 | $0.01714 | $0.01790 | $695.78 | $40,612.70 |