SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01790 | $0.01912 | $0.01776 | $0.01806 | $796.14 | $40,962.52 |
| 2015-01-02 | $0.01806 | $0.01907 | $0.01773 | $0.01786 | $541.49 | $40,518.55 |
| 2015-01-03 | $0.01775 | $0.01929 | $0.01490 | $0.01525 | $1,997.33 | $34,591.31 |
| 2015-01-04 | $0.01525 | $0.01623 | $0.01466 | $0.01507 | $1,573.88 | $34,196.57 |
| 2015-01-05 | $0.01508 | $0.01675 | $0.01449 | $0.01571 | $1,457.56 | $35,637.60 |
| 2015-01-06 | $0.01571 | $0.01596 | $0.01548 | $0.01565 | $419.11 | $35,505.57 |
| 2015-01-07 | $0.01565 | $0.01708 | $0.01544 | $0.01606 | $942.11 | $36,427.99 |
| 2015-01-08 | $0.01606 | $0.01709 | $0.01546 | $0.01587 | $1,202.92 | $35,994.46 |
| 2015-01-09 | $0.01586 | $0.01652 | $0.01516 | $0.01533 | $1,323.79 | $34,781.88 |
| 2015-01-10 | $0.01534 | $0.01628 | $0.01481 | $0.01481 | $533.01 | $33,607.18 |
| 2015-01-11 | $0.01481 | $0.01524 | $0.01371 | $0.01372 | $319.84 | $31,123.95 |
| 2015-01-12 | $0.01372 | $0.01395 | $0.01328 | $0.01343 | $489.04 | $30,458.33 |
| 2015-01-13 | $0.01342 | $0.01343 | $0.01160 | $0.01191 | $1,953.09 | $27,029.99 |
| 2015-01-14 | $0.01191 | $0.01468 | $0.009649 | $0.009664 | $2,157.34 | $21,924.79 |
| 2015-01-15 | $0.009663 | $0.01338 | $0.009663 | $0.01223 | $1,751.94 | $27,755.04 |
| 2015-01-16 | $0.01223 | $0.01498 | $0.01161 | $0.01191 | $2,243.75 | $27,011.16 |
| 2015-01-17 | $0.01190 | $0.01264 | $0.01103 | $0.01117 | $508.35 | $25,340.31 |
| 2015-01-18 | $0.01118 | $0.01426 | $0.01065 | $0.01316 | $2,359.71 | $29,862.59 |
| 2015-01-19 | $0.01316 | $0.01622 | $0.01202 | $0.01303 | $5,029.56 | $29,555.87 |
| 2015-01-20 | $0.01303 | $0.01912 | $0.01229 | $0.01497 | $7,411.41 | $33,962.68 |
| 2015-01-21 | $0.01497 | $0.01689 | $0.01426 | $0.01426 | $567.62 | $32,340.16 |
| 2015-01-22 | $0.01426 | $0.01547 | $0.01341 | $0.01400 | $1,354.08 | $31,760.75 |
| 2015-01-23 | $0.01400 | $0.01438 | $0.01365 | $0.01421 | $341.95 | $32,226.95 |
| 2015-01-24 | $0.01420 | $0.01525 | $0.01353 | $0.01488 | $513.03 | $33,751.70 |
| 2015-01-25 | $0.01492 | $0.01660 | $0.01383 | $0.01431 | $943.78 | $32,452.68 |
| 2015-01-26 | $0.01431 | $0.01611 | $0.01428 | $0.01484 | $3,547.66 | $33,658.91 |
| 2015-01-27 | $0.01483 | $0.01580 | $0.01466 | $0.01472 | $2,128.90 | $33,400.97 |
| 2015-01-28 | $0.01472 | $0.01538 | $0.01340 | $0.01357 | $247.18 | $30,788.64 |
| 2015-01-29 | $0.01356 | $0.01423 | $0.01316 | $0.01370 | $193.49 | $31,069.73 |
| 2015-01-30 | $0.01368 | $0.01458 | $0.01349 | $0.01389 | $364.71 | $31,515.28 |
| 2015-01-31 | $0.01389 | $0.01391 | $0.01289 | $0.01292 | $174.54 | $29,307.69 |