SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02702 | $0.02702 | $0.02220 | $0.02532 | $1,264.89 | $57,434.55 |
| 2015-06-02 | $0.02529 | $0.03169 | $0.02230 | $0.02926 | $2,874.25 | $66,368.85 |
| 2015-06-03 | $0.02927 | $0.03023 | $0.02534 | $0.02693 | $1,917.77 | $61,092.71 |
| 2015-06-04 | $0.02693 | $0.02930 | $0.02645 | $0.02724 | $667.01 | $61,803.47 |
| 2015-06-05 | $0.02725 | $0.02814 | $0.02493 | $0.02594 | $810.21 | $58,847.00 |
| 2015-06-06 | $0.02594 | $0.03028 | $0.02556 | $0.02732 | $973.04 | $61,976.11 |
| 2015-06-07 | $0.02749 | $0.02802 | $0.02592 | $0.02593 | $574.40 | $58,831.57 |
| 2015-06-08 | $0.02591 | $0.02866 | $0.02583 | $0.02742 | $705.86 | $62,202.07 |
| 2015-06-09 | $0.02738 | $0.02828 | $0.02711 | $0.02711 | $1,004.41 | $61,500.16 |
| 2015-06-10 | $0.02711 | $0.02711 | $0.02632 | $0.02688 | $578.04 | $60,986.99 |
| 2015-06-11 | $0.02688 | $0.02932 | $0.02684 | $0.02853 | $1,250.44 | $64,714.12 |
| 2015-06-12 | $0.02826 | $0.02970 | $0.02809 | $0.02809 | $658.54 | $63,716.83 |
| 2015-06-13 | $0.02808 | $0.03456 | $0.02782 | $0.03277 | $2,716.90 | $74,351.01 |
| 2015-06-14 | $0.03278 | $0.04102 | $0.03190 | $0.03688 | $13,064.40 | $83,660.08 |
| 2015-06-15 | $0.03685 | $0.03775 | $0.03340 | $0.03618 | $3,718.57 | $82,076.58 |
| 2015-06-16 | $0.03603 | $0.04980 | $0.03603 | $0.04937 | $23,713.70 | $112,013 |
| 2015-06-17 | $0.04735 | $0.07766 | $0.04735 | $0.06155 | $29,350.70 | $139,641 |
| 2015-06-18 | $0.06156 | $0.06743 | $0.04682 | $0.06281 | $13,441.00 | $142,498 |
| 2015-06-19 | $0.06392 | $0.06868 | $0.05264 | $0.05492 | $8,985.52 | $124,587 |
| 2015-06-20 | $0.05515 | $0.05944 | $0.04595 | $0.05804 | $10,927.30 | $131,670 |
| 2015-06-21 | $0.05719 | $0.05770 | $0.05065 | $0.05079 | $2,919.57 | $115,232 |
| 2015-06-22 | $0.05079 | $0.05866 | $0.05079 | $0.05768 | $3,082.57 | $130,854 |
| 2015-06-23 | $0.05766 | $0.05867 | $0.04826 | $0.04877 | $7,681.60 | $110,648 |
| 2015-06-24 | $0.04877 | $0.04999 | $0.04068 | $0.04182 | $10,013.40 | $94,868.91 |
| 2015-06-25 | $0.04182 | $0.05046 | $0.04038 | $0.05046 | $8,654.12 | $114,479 |
| 2015-06-26 | $0.05045 | $0.05114 | $0.04233 | $0.04958 | $4,278.63 | $112,481 |
| 2015-06-27 | $0.04959 | $0.05426 | $0.04534 | $0.05417 | $9,395.28 | $122,886 |
| 2015-06-28 | $0.05417 | $0.05417 | $0.04523 | $0.04523 | $6,641.06 | $102,611 |
| 2015-06-29 | $0.04508 | $0.05532 | $0.04507 | $0.05518 | $4,737.38 | $125,182 |
| 2015-06-30 | $0.05518 | $0.05842 | $0.05217 | $0.05538 | $10,063.90 | $125,628 |