SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.007312 | $0.008143 | $0.007305 | $0.007881 | $130.41 | $17,878.42 |
| 2015-05-02 | $0.007882 | $0.007951 | $0.007204 | $0.007783 | $144.93 | $17,657.03 |
| 2015-05-03 | $0.007783 | $0.009855 | $0.007420 | $0.009014 | $591.24 | $20,448.32 |
| 2015-05-04 | $0.009014 | $0.009269 | $0.008041 | $0.008247 | $52.39 | $18,709.96 |
| 2015-05-05 | $0.008063 | $0.008689 | $0.007871 | $0.008208 | $73.62 | $18,621.28 |
| 2015-05-06 | $0.008186 | $0.008512 | $0.007816 | $0.007829 | $120.57 | $17,762.02 |
| 2015-05-07 | $0.007834 | $0.008362 | $0.007822 | $0.008113 | $171.60 | $18,405.13 |
| 2015-05-08 | $0.008116 | $0.008683 | $0.007979 | $0.008355 | $117.53 | $18,955.22 |
| 2015-05-09 | $0.008355 | $0.01035 | $0.008352 | $0.009310 | $251.79 | $21,120.04 |
| 2015-05-10 | $0.009309 | $0.01035 | $0.008798 | $0.009140 | $179.53 | $20,734.23 |
| 2015-05-11 | $0.009111 | $0.01173 | $0.009109 | $0.01054 | $540.40 | $23,919.47 |
| 2015-05-12 | $0.01097 | $0.01675 | $0.01097 | $0.01331 | $2,716.71 | $30,192.68 |
| 2015-05-13 | $0.01327 | $0.01438 | $0.01183 | $0.01183 | $977.72 | $26,829.21 |
| 2015-05-14 | $0.01183 | $0.01386 | $0.01073 | $0.01113 | $329.19 | $25,251.38 |
| 2015-05-15 | $0.01113 | $0.01205 | $0.01113 | $0.01155 | $193.59 | $26,197.40 |
| 2015-05-16 | $0.01144 | $0.01173 | $0.01105 | $0.01129 | $338.60 | $25,606.65 |
| 2015-05-17 | $0.01129 | $0.01153 | $0.01102 | $0.01121 | $124.68 | $25,437.41 |
| 2015-05-18 | $0.01121 | $0.01383 | $0.01121 | $0.01181 | $706.09 | $26,801.31 |
| 2015-05-19 | $0.01181 | $0.01657 | $0.01181 | $0.01637 | $1,875.95 | $37,140.79 |
| 2015-05-20 | $0.01638 | $0.01884 | $0.01447 | $0.01475 | $1,325.25 | $33,452.01 |
| 2015-05-21 | $0.01475 | $0.01745 | $0.01455 | $0.01604 | $1,197.95 | $36,383.07 |
| 2015-05-22 | $0.01604 | $0.05394 | $0.01604 | $0.03920 | $20,383.80 | $88,923.52 |
| 2015-05-23 | $0.03918 | $0.04496 | $0.03560 | $0.03781 | $4,988.20 | $85,772.63 |
| 2015-05-24 | $0.03627 | $0.04246 | $0.02918 | $0.03625 | $3,331.42 | $82,240.83 |
| 2015-05-25 | $0.03626 | $0.04281 | $0.03444 | $0.03536 | $6,312.44 | $80,222.44 |
| 2015-05-26 | $0.03536 | $0.03994 | $0.03428 | $0.03781 | $1,745.71 | $85,780.57 |
| 2015-05-27 | $0.03781 | $0.04276 | $0.03750 | $0.04073 | $7,190.27 | $92,411.53 |
| 2015-05-28 | $0.04073 | $0.04095 | $0.03636 | $0.03838 | $2,839.24 | $87,065.52 |
| 2015-05-29 | $0.03836 | $0.04012 | $0.03185 | $0.03463 | $3,063.66 | $78,556.13 |
| 2015-05-30 | $0.03491 | $0.03520 | $0.02909 | $0.02913 | $1,998.46 | $66,095.71 |
| 2015-05-31 | $0.02914 | $0.03124 | $0.02701 | $0.02701 | $2,205.83 | $61,286.45 |