SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01138 | $0.01211 | $0.01125 | $0.01151 | $210.82 | $26,118.45 |
| 2015-03-02 | $0.01151 | $0.01238 | $0.01147 | $0.01182 | $494.63 | $26,822.86 |
| 2015-03-03 | $0.01182 | $0.01242 | $0.01181 | $0.01199 | $189.60 | $27,202.17 |
| 2015-03-04 | $0.01198 | $0.01214 | $0.01124 | $0.01124 | $292.04 | $25,509.55 |
| 2015-03-05 | $0.01124 | $0.01156 | $0.01103 | $0.01113 | $166.91 | $25,252.75 |
| 2015-03-06 | $0.01113 | $0.01187 | $0.01111 | $0.01141 | $296.73 | $25,887.51 |
| 2015-03-07 | $0.01141 | $0.01244 | $0.01130 | $0.01147 | $310.73 | $26,028.16 |
| 2015-03-08 | $0.01147 | $0.01174 | $0.01110 | $0.01112 | $141.88 | $25,235.05 |
| 2015-03-09 | $0.01112 | $0.01181 | $0.01111 | $0.01152 | $275.61 | $26,140.91 |
| 2015-03-10 | $0.01152 | $0.01290 | $0.01152 | $0.01202 | $609.69 | $27,261.16 |
| 2015-03-11 | $0.01202 | $0.01278 | $0.01189 | $0.01231 | $162.92 | $27,922.69 |
| 2015-03-12 | $0.01231 | $0.01295 | $0.01182 | $0.01260 | $283.90 | $28,590.57 |
| 2015-03-13 | $0.01260 | $0.01262 | $0.01159 | $0.01159 | $94.18 | $26,296.31 |
| 2015-03-14 | $0.01157 | $0.01174 | $0.01114 | $0.01159 | $71.30 | $26,284.29 |
| 2015-03-15 | $0.01158 | $0.01160 | $0.01107 | $0.01115 | $84.91 | $25,294.94 |
| 2015-03-16 | $0.01116 | $0.01211 | $0.01111 | $0.01126 | $434.97 | $25,545.40 |
| 2015-03-17 | $0.01126 | $0.01136 | $0.01099 | $0.01103 | $309.00 | $25,031.55 |
| 2015-03-18 | $0.01103 | $0.01121 | $0.01044 | $0.01052 | $219.71 | $23,877.05 |
| 2015-03-19 | $0.01087 | $0.01104 | $0.01040 | $0.01048 | $178.05 | $23,782.00 |
| 2015-03-20 | $0.01048 | $0.01176 | $0.01016 | $0.01038 | $216.30 | $23,543.34 |
| 2015-03-21 | $0.01038 | $0.01038 | $0.01006 | $0.01022 | $121.23 | $23,184.89 |
| 2015-03-22 | $0.01022 | $0.01029 | $0.01013 | $0.01026 | $59.16 | $23,273.60 |
| 2015-03-23 | $0.01026 | $0.01254 | $0.01007 | $0.01104 | $550.96 | $25,039.04 |
| 2015-03-24 | $0.01104 | $0.01409 | $0.009647 | $0.01101 | $470.15 | $24,969.39 |
| 2015-03-25 | $0.01101 | $0.01117 | $0.009729 | $0.009752 | $91.43 | $22,123.70 |
| 2015-03-26 | $0.009753 | $0.01012 | $0.009636 | $0.01002 | $144.18 | $22,741.15 |
| 2015-03-27 | $0.01003 | $0.01003 | $0.009359 | $0.009387 | $201.26 | $21,295.31 |
| 2015-03-28 | $0.009359 | $0.01046 | $0.009258 | $0.009270 | $105.45 | $21,029.90 |
| 2015-03-29 | $0.009269 | $0.009531 | $0.008991 | $0.009020 | $107.99 | $20,462.82 |
| 2015-03-30 | $0.009021 | $0.009508 | $0.008916 | $0.009343 | $68.14 | $21,194.90 |
| 2015-03-31 | $0.009341 | $0.009436 | $0.008820 | $0.008928 | $263.35 | $20,254.56 |