SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.05536 | $0.05553 | $0.04853 | $0.05305 | $3,963.18 | $120,349 |
| 2015-07-02 | $0.05306 | $0.05574 | $0.04941 | $0.05120 | $2,622.64 | $116,147 |
| 2015-07-03 | $0.05120 | $0.05164 | $0.04894 | $0.04958 | $971.76 | $112,474 |
| 2015-07-04 | $0.04959 | $0.05252 | $0.04958 | $0.05146 | $1,410.65 | $116,740 |
| 2015-07-05 | $0.05146 | $0.05249 | $0.04938 | $0.05249 | $2,069.92 | $119,086 |
| 2015-07-06 | $0.05222 | $0.05345 | $0.04844 | $0.05114 | $3,995.95 | $116,012 |
| 2015-07-07 | $0.05111 | $0.05243 | $0.04835 | $0.04933 | $7,749.32 | $111,916 |
| 2015-07-08 | $0.04933 | $0.05046 | $0.04851 | $0.04886 | $2,449.09 | $110,856 |
| 2015-07-09 | $0.04887 | $0.05306 | $0.04713 | $0.05305 | $7,837.93 | $120,356 |
| 2015-07-10 | $0.05306 | $0.06088 | $0.04880 | $0.05247 | $19,341.60 | $119,045 |
| 2015-07-11 | $0.05247 | $0.05247 | $0.04753 | $0.04824 | $2,325.06 | $109,444 |
| 2015-07-12 | $0.04825 | $0.05223 | $0.04704 | $0.05186 | $1,516.21 | $117,650 |
| 2015-07-13 | $0.05183 | $0.05183 | $0.04726 | $0.05023 | $3,795.91 | $113,942 |
| 2015-07-14 | $0.05023 | $0.05059 | $0.04624 | $0.04636 | $776.33 | $105,171 |
| 2015-07-15 | $0.04635 | $0.04864 | $0.04135 | $0.04137 | $2,954.96 | $93,851.66 |
| 2015-07-16 | $0.04136 | $0.04538 | $0.03275 | $0.03711 | $9,149.49 | $84,184.36 |
| 2015-07-17 | $0.03714 | $0.03838 | $0.03230 | $0.03821 | $6,516.42 | $86,691.87 |
| 2015-07-18 | $0.03821 | $0.04025 | $0.03573 | $0.03573 | $3,756.89 | $81,061.83 |
| 2015-07-19 | $0.03573 | $0.03865 | $0.03461 | $0.03525 | $1,936.66 | $79,970.17 |
| 2015-07-20 | $0.03526 | $0.03624 | $0.03480 | $0.03539 | $625.06 | $80,296.17 |
| 2015-07-21 | $0.03541 | $0.03690 | $0.03405 | $0.03408 | $1,207.07 | $77,306.80 |
| 2015-07-22 | $0.03409 | $0.03601 | $0.03303 | $0.03357 | $923.79 | $76,148.67 |
| 2015-07-23 | $0.03356 | $0.03640 | $0.03261 | $0.03261 | $1,070.87 | $73,985.99 |
| 2015-07-24 | $0.03262 | $0.03698 | $0.03234 | $0.03697 | $3,133.30 | $83,882.18 |
| 2015-07-25 | $0.03697 | $0.03721 | $0.03390 | $0.03511 | $717.43 | $79,661.63 |
| 2015-07-26 | $0.03511 | $0.03664 | $0.03329 | $0.03338 | $1,772.73 | $75,737.14 |
| 2015-07-27 | $0.03339 | $0.03584 | $0.03318 | $0.03322 | $899.07 | $75,364.63 |
| 2015-07-28 | $0.03322 | $0.03506 | $0.03322 | $0.03410 | $586.75 | $77,351.26 |
| 2015-07-29 | $0.03410 | $0.03433 | $0.03339 | $0.03341 | $249.74 | $75,805.65 |
| 2015-07-30 | $0.03342 | $0.03524 | $0.03279 | $0.03504 | $823.76 | $79,502.83 |
| 2015-07-31 | $0.03505 | $0.03525 | $0.03106 | $0.03106 | $663.54 | $70,472.79 |