SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.02817 | $0.02863 | $0.02735 | $0.02751 | $426.37 | $62,410.10 |
| 2015-10-02 | $0.02751 | $0.02788 | $0.02660 | $0.02755 | $67.39 | $62,507.20 |
| 2015-10-03 | $0.02755 | $0.02791 | $0.02671 | $0.02703 | $126.14 | $61,327.97 |
| 2015-10-04 | $0.02692 | $0.02774 | $0.02535 | $0.02535 | $336.55 | $57,519.17 |
| 2015-10-05 | $0.02535 | $0.02683 | $0.02223 | $0.02223 | $252.54 | $50,429.72 |
| 2015-10-06 | $0.02191 | $0.02574 | $0.02187 | $0.02573 | $520.43 | $58,376.71 |
| 2015-10-07 | $0.02491 | $0.02556 | $0.02301 | $0.02302 | $129.10 | $52,213.08 |
| 2015-10-08 | $0.02302 | $0.02554 | $0.02302 | $0.02402 | $273.36 | $54,496.68 |
| 2015-10-09 | $0.02402 | $0.02532 | $0.02202 | $0.02390 | $506.57 | $54,219.23 |
| 2015-10-10 | $0.02390 | $0.02410 | $0.02277 | $0.02318 | $247.54 | $52,581.74 |
| 2015-10-11 | $0.02318 | $0.02522 | $0.02189 | $0.02246 | $121.63 | $50,962.17 |
| 2015-10-12 | $0.02246 | $0.02439 | $0.02206 | $0.02305 | $219.42 | $52,287.50 |
| 2015-10-13 | $0.02305 | $0.02424 | $0.02285 | $0.02369 | $222.68 | $53,733.52 |
| 2015-10-14 | $0.02369 | $0.02389 | $0.02345 | $0.02359 | $323.30 | $53,515.73 |
| 2015-10-15 | $0.02359 | $0.02416 | $0.02358 | $0.02365 | $167.24 | $53,643.00 |
| 2015-10-16 | $0.02364 | $0.02428 | $0.02362 | $0.02417 | $75.01 | $54,828.36 |
| 2015-10-17 | $0.02417 | $0.02600 | $0.02231 | $0.02444 | $765.85 | $55,442.93 |
| 2015-10-18 | $0.02443 | $0.02538 | $0.02392 | $0.02432 | $147.87 | $55,169.33 |
| 2015-10-19 | $0.02436 | $0.02454 | $0.02385 | $0.02400 | $310.21 | $54,444.50 |
| 2015-10-20 | $0.02400 | $0.02426 | $0.02316 | $0.02322 | $457.68 | $52,678.15 |
| 2015-10-21 | $0.02322 | $0.02327 | $0.02268 | $0.02301 | $170.98 | $52,205.83 |
| 2015-10-22 | $0.02302 | $0.02452 | $0.02148 | $0.02157 | $175.69 | $48,933.79 |
| 2015-10-23 | $0.02158 | $0.02317 | $0.02077 | $0.02205 | $100.07 | $50,029.99 |
| 2015-10-24 | $0.02205 | $0.02262 | $0.02114 | $0.02195 | $109.18 | $49,793.60 |
| 2015-10-25 | $0.02195 | $0.02332 | $0.02162 | $0.02169 | $142.03 | $49,196.95 |
| 2015-10-26 | $0.02171 | $0.02225 | $0.02088 | $0.02138 | $362.06 | $48,512.73 |
| 2015-10-27 | $0.02138 | $0.02324 | $0.02138 | $0.02140 | $394.50 | $48,554.70 |
| 2015-10-28 | $0.02140 | $0.02430 | $0.02140 | $0.02421 | $407.92 | $54,930.22 |
| 2015-10-29 | $0.02421 | $0.02664 | $0.02286 | $0.02664 | $2,269.74 | $60,429.14 |
| 2015-10-30 | $0.02663 | $0.03008 | $0.02448 | $0.02667 | $3,649.80 | $60,508.31 |
| 2015-10-31 | $0.02667 | $0.02726 | $0.02525 | $0.02588 | $294.79 | $58,705.21 |