SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.03107 | $0.03451 | $0.02744 | $0.03118 | $1,405.44 | $70,724.61 |
| 2015-08-02 | $0.03117 | $0.03224 | $0.02824 | $0.03059 | $683.42 | $69,396.79 |
| 2015-08-03 | $0.03059 | $0.03208 | $0.02924 | $0.03030 | $492.74 | $68,728.45 |
| 2015-08-04 | $0.03028 | $0.03138 | $0.02782 | $0.02782 | $768.26 | $63,118.59 |
| 2015-08-05 | $0.02782 | $0.03074 | $0.02726 | $0.02761 | $577.05 | $62,637.42 |
| 2015-08-06 | $0.02761 | $0.02890 | $0.02759 | $0.02818 | $1,236.00 | $63,939.61 |
| 2015-08-07 | $0.02819 | $0.02975 | $0.02737 | $0.02858 | $277.54 | $64,839.57 |
| 2015-08-08 | $0.02859 | $0.02892 | $0.02636 | $0.02690 | $270.34 | $61,032.36 |
| 2015-08-09 | $0.02649 | $0.02658 | $0.02159 | $0.02563 | $2,719.95 | $58,150.98 |
| 2015-08-10 | $0.02565 | $0.02631 | $0.02273 | $0.02413 | $877.63 | $54,750.32 |
| 2015-08-11 | $0.02414 | $0.02556 | $0.02294 | $0.02390 | $271.77 | $54,222.63 |
| 2015-08-12 | $0.02390 | $0.02604 | $0.02386 | $0.02490 | $597.46 | $56,494.66 |
| 2015-08-13 | $0.02489 | $0.02630 | $0.02331 | $0.02331 | $389.21 | $52,881.42 |
| 2015-08-14 | $0.02331 | $0.02527 | $0.02311 | $0.02336 | $489.68 | $53,000.75 |
| 2015-08-15 | $0.02402 | $0.02468 | $0.02321 | $0.02351 | $207.16 | $53,345.36 |
| 2015-08-16 | $0.02352 | $0.02389 | $0.02241 | $0.02257 | $137.48 | $51,199.46 |
| 2015-08-17 | $0.02257 | $0.02257 | $0.02233 | $0.02244 | $535.43 | $50,906.13 |
| 2015-08-18 | $0.02244 | $0.02338 | $0.02086 | $0.02086 | $217.65 | $47,321.25 |
| 2015-08-19 | $0.02080 | $0.02356 | $0.02080 | $0.02208 | $1,576.54 | $50,092.15 |
| 2015-08-20 | $0.02208 | $0.02400 | $0.02202 | $0.02223 | $539.25 | $50,420.42 |
| 2015-08-21 | $0.02222 | $0.02341 | $0.02171 | $0.02184 | $830.11 | $49,549.72 |
| 2015-08-22 | $0.02185 | $0.02389 | $0.02052 | $0.02079 | $422.54 | $47,161.31 |
| 2015-08-23 | $0.02079 | $0.02157 | $0.02075 | $0.02079 | $321.42 | $47,162.67 |
| 2015-08-24 | $0.02078 | $0.02195 | $0.01992 | $0.01993 | $1,793.82 | $45,210.75 |
| 2015-08-25 | $0.01993 | $0.02134 | $0.01797 | $0.02134 | $907.51 | $48,423.12 |
| 2015-08-26 | $0.02121 | $0.02321 | $0.02081 | $0.02247 | $426.80 | $50,974.19 |
| 2015-08-27 | $0.02243 | $0.02243 | $0.01979 | $0.02100 | $311.31 | $47,651.56 |
| 2015-08-28 | $0.02101 | $0.02127 | $0.01966 | $0.01976 | $167.91 | $44,817.82 |
| 2015-08-29 | $0.01975 | $0.02069 | $0.01958 | $0.01962 | $183.66 | $44,516.09 |
| 2015-08-30 | $0.01962 | $0.02041 | $0.01962 | $0.02001 | $453.95 | $45,390.42 |
| 2015-08-31 | $0.02001 | $0.02062 | $0.01969 | $0.02008 | $216.24 | $45,565.33 |