SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.008929 | $0.009352 | $0.008821 | $0.009337 | $116.00 | $21,183.10 |
| 2015-04-02 | $0.009339 | $0.009342 | $0.008915 | $0.009266 | $192.19 | $21,020.99 |
| 2015-04-03 | $0.009265 | $0.009503 | $0.009058 | $0.009238 | $155.00 | $20,957.81 |
| 2015-04-04 | $0.009237 | $0.009497 | $0.008848 | $0.008908 | $149.82 | $20,209.77 |
| 2015-04-05 | $0.008904 | $0.009207 | $0.008859 | $0.009207 | $107.23 | $20,886.94 |
| 2015-04-06 | $0.009209 | $0.009236 | $0.007640 | $0.008138 | $85.86 | $18,461.44 |
| 2015-04-07 | $0.008128 | $0.008868 | $0.008125 | $0.008356 | $79.45 | $18,955.75 |
| 2015-04-08 | $0.008352 | $0.008921 | $0.008153 | $0.008639 | $175.96 | $19,599.79 |
| 2015-04-09 | $0.008204 | $0.008898 | $0.008200 | $0.008681 | $61.90 | $19,693.23 |
| 2015-04-10 | $0.008679 | $0.009031 | $0.008509 | $0.008542 | $126.85 | $19,377.98 |
| 2015-04-11 | $0.008545 | $0.008916 | $0.007605 | $0.007732 | $42.91 | $17,540.49 |
| 2015-04-12 | $0.007731 | $0.008273 | $0.007718 | $0.008006 | $130.84 | $18,163.72 |
| 2015-04-13 | $0.008009 | $0.008287 | $0.007591 | $0.007617 | $155.98 | $17,281.16 |
| 2015-04-14 | $0.007615 | $0.007829 | $0.007306 | $0.007320 | $93.93 | $16,605.25 |
| 2015-04-15 | $0.007321 | $0.007840 | $0.007203 | $0.007368 | $111.91 | $16,715.64 |
| 2015-04-16 | $0.007370 | $0.007408 | $0.006936 | $0.006940 | $38.95 | $15,744.19 |
| 2015-04-17 | $0.006939 | $0.007334 | $0.006889 | $0.007159 | $134.62 | $16,241.77 |
| 2015-04-18 | $0.007157 | $0.008017 | $0.007157 | $0.007330 | $183.80 | $16,628.89 |
| 2015-04-19 | $0.007330 | $0.007793 | $0.007208 | $0.007410 | $105.31 | $16,810.74 |
| 2015-04-20 | $0.007407 | $0.007960 | $0.007203 | $0.007275 | $163.80 | $16,503.97 |
| 2015-04-21 | $0.007507 | $0.008419 | $0.007286 | $0.007529 | $163.15 | $17,080.18 |
| 2015-04-22 | $0.007534 | $0.008223 | $0.007429 | $0.007434 | $112.46 | $16,864.87 |
| 2015-04-23 | $0.007437 | $0.008005 | $0.007426 | $0.007565 | $88.64 | $17,161.13 |
| 2015-04-24 | $0.007527 | $0.008050 | $0.007495 | $0.007780 | $111.98 | $17,650.04 |
| 2015-04-25 | $0.007779 | $0.007830 | $0.007420 | $0.007420 | $122.10 | $16,832.63 |
| 2015-04-26 | $0.007418 | $0.007535 | $0.007030 | $0.007106 | $165.50 | $16,121.42 |
| 2015-04-27 | $0.007107 | $0.007600 | $0.007063 | $0.007201 | $44.44 | $16,335.96 |
| 2015-04-28 | $0.007202 | $0.007614 | $0.007033 | $0.007312 | $151.33 | $16,588.98 |
| 2015-04-29 | $0.007306 | $0.008207 | $0.007164 | $0.007305 | $275.08 | $16,571.65 |
| 2015-04-30 | $0.007307 | $0.007593 | $0.007289 | $0.007308 | $33.81 | $16,578.54 |