SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.02008 | $0.02066 | $0.01994 | $0.01996 | $200.20 | $45,291.96 |
| 2015-09-02 | $0.01997 | $0.02098 | $0.01974 | $0.02003 | $380.73 | $45,442.37 |
| 2015-09-03 | $0.02003 | $0.02007 | $0.01917 | $0.01918 | $274.49 | $43,506.56 |
| 2015-09-04 | $0.01918 | $0.01929 | $0.01904 | $0.01910 | $266.19 | $43,328.70 |
| 2015-09-05 | $0.01910 | $0.02015 | $0.01907 | $0.02014 | $463.52 | $45,700.32 |
| 2015-09-06 | $0.02015 | $0.02122 | $0.01966 | $0.02039 | $456.69 | $46,266.57 |
| 2015-09-07 | $0.02039 | $0.02040 | $0.01973 | $0.01985 | $419.33 | $45,041.28 |
| 2015-09-08 | $0.01985 | $0.02224 | $0.01956 | $0.02075 | $917.24 | $47,065.12 |
| 2015-09-09 | $0.02074 | $0.02617 | $0.02073 | $0.02114 | $1,080.55 | $47,953.29 |
| 2015-09-10 | $0.02112 | $0.02208 | $0.02068 | $0.02124 | $211.59 | $48,187.41 |
| 2015-09-11 | $0.02129 | $0.02433 | $0.02129 | $0.02204 | $622.84 | $49,991.19 |
| 2015-09-12 | $0.02204 | $0.02204 | $0.02092 | $0.02093 | $292.91 | $47,490.49 |
| 2015-09-13 | $0.02094 | $0.02167 | $0.02038 | $0.02056 | $145.87 | $46,639.75 |
| 2015-09-14 | $0.02055 | $0.02116 | $0.02027 | $0.02054 | $343.12 | $46,593.93 |
| 2015-09-15 | $0.02054 | $0.02563 | $0.02035 | $0.02369 | $1,568.83 | $53,738.28 |
| 2015-09-16 | $0.02369 | $0.02535 | $0.02139 | $0.02531 | $1,027.22 | $57,419.81 |
| 2015-09-17 | $0.02531 | $0.02531 | $0.02221 | $0.02324 | $409.24 | $52,713.54 |
| 2015-09-18 | $0.02323 | $0.02743 | $0.02206 | $0.02592 | $4,391.85 | $58,811.38 |
| 2015-09-19 | $0.02593 | $0.03004 | $0.02593 | $0.02741 | $1,413.15 | $62,179.84 |
| 2015-09-20 | $0.02741 | $0.03255 | $0.02741 | $0.03255 | $1,483.68 | $73,843.74 |
| 2015-09-21 | $0.03254 | $0.03273 | $0.02700 | $0.02702 | $621.90 | $61,288.49 |
| 2015-09-22 | $0.02702 | $0.02819 | $0.02682 | $0.02777 | $652.16 | $62,992.68 |
| 2015-09-23 | $0.02776 | $0.02793 | $0.02468 | $0.02492 | $200.69 | $56,528.92 |
| 2015-09-24 | $0.02485 | $0.02922 | $0.02485 | $0.02805 | $209.66 | $63,641.51 |
| 2015-09-25 | $0.02805 | $0.02805 | $0.02464 | $0.02801 | $435.83 | $63,538.74 |
| 2015-09-26 | $0.02801 | $0.02869 | $0.02714 | $0.02869 | $352.93 | $65,079.14 |
| 2015-09-27 | $0.02868 | $0.02891 | $0.02687 | $0.02850 | $1,045.46 | $64,646.96 |
| 2015-09-28 | $0.02849 | $0.02849 | $0.02433 | $0.02601 | $118.59 | $59,006.71 |
| 2015-09-29 | $0.02601 | $0.03003 | $0.02599 | $0.02832 | $1,464.56 | $64,246.33 |
| 2015-09-30 | $0.02833 | $0.02892 | $0.02764 | $0.02818 | $164.82 | $63,920.10 |