SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.01290 | $0.01367 | $0.01285 | $0.01321 | $275.44 | $29,979.88 |
| 2015-02-02 | $0.01321 | $0.01371 | $0.01297 | $0.01365 | $268.52 | $30,956.30 |
| 2015-02-03 | $0.01364 | $0.01410 | $0.01327 | $0.01336 | $220.24 | $30,301.12 |
| 2015-02-04 | $0.01336 | $0.01350 | $0.01281 | $0.01296 | $209.33 | $29,409.09 |
| 2015-02-05 | $0.01299 | $0.01366 | $0.01269 | $0.01270 | $282.27 | $28,807.23 |
| 2015-02-06 | $0.01268 | $0.01382 | $0.01268 | $0.01285 | $172.73 | $29,157.73 |
| 2015-02-07 | $0.01285 | $0.01350 | $0.01282 | $0.01292 | $124.18 | $29,309.95 |
| 2015-02-08 | $0.01292 | $0.01298 | $0.01273 | $0.01278 | $156.39 | $29,001.19 |
| 2015-02-09 | $0.01279 | $0.01321 | $0.01272 | $0.01272 | $495.30 | $28,846.25 |
| 2015-02-10 | $0.01272 | $0.01281 | $0.01240 | $0.01280 | $328.39 | $29,043.39 |
| 2015-02-11 | $0.01280 | $0.01296 | $0.01202 | $0.01231 | $115.40 | $27,936.76 |
| 2015-02-12 | $0.01232 | $0.01247 | $0.01203 | $0.01211 | $101.37 | $27,479.40 |
| 2015-02-13 | $0.01212 | $0.01326 | $0.01211 | $0.01238 | $195.97 | $28,093.29 |
| 2015-02-14 | $0.01238 | $0.01318 | $0.01224 | $0.01309 | $123.37 | $29,704.47 |
| 2015-02-15 | $0.01309 | $0.01310 | $0.01168 | $0.01172 | $144.31 | $26,593.28 |
| 2015-02-16 | $0.01174 | $0.01223 | $0.01162 | $0.01212 | $350.33 | $27,493.92 |
| 2015-02-17 | $0.01212 | $0.01261 | $0.01210 | $0.01225 | $161.40 | $27,797.46 |
| 2015-02-18 | $0.01226 | $0.01227 | $0.01141 | $0.01159 | $113.60 | $26,282.93 |
| 2015-02-19 | $0.01160 | $0.01182 | $0.01141 | $0.01155 | $68.28 | $26,205.57 |
| 2015-02-20 | $0.01154 | $0.01181 | $0.01129 | $0.01129 | $184.15 | $25,607.10 |
| 2015-02-21 | $0.01128 | $0.01177 | $0.01124 | $0.01126 | $122.70 | $25,548.80 |
| 2015-02-22 | $0.01127 | $0.01148 | $0.01107 | $0.01111 | $188.57 | $25,213.27 |
| 2015-02-23 | $0.01111 | $0.01118 | $0.01103 | $0.01115 | $73.52 | $25,284.28 |
| 2015-02-24 | $0.01115 | $0.01136 | $0.01109 | $0.01120 | $181.77 | $25,419.72 |
| 2015-02-25 | $0.01121 | $0.01148 | $0.01119 | $0.01132 | $152.96 | $25,673.35 |
| 2015-02-26 | $0.01132 | $0.01144 | $0.01119 | $0.01126 | $118.69 | $25,545.85 |
| 2015-02-27 | $0.01126 | $0.01186 | $0.01121 | $0.01161 | $103.60 | $26,346.68 |
| 2015-02-28 | $0.01159 | $0.01160 | $0.01120 | $0.01138 | $152.95 | $25,809.01 |