SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.02588 | $0.02619 | $0.02528 | $0.02619 | $214.82 | $59,419.37 |
| 2015-11-02 | $0.02619 | $0.02797 | $0.02518 | $0.02794 | $408.92 | $63,391.05 |
| 2015-11-03 | $0.02795 | $0.03372 | $0.02709 | $0.03364 | $2,682.67 | $76,319.95 |
| 2015-11-04 | $0.03365 | $0.04641 | $0.02928 | $0.03161 | $9,530.68 | $71,710.56 |
| 2015-11-05 | $0.03162 | $0.04198 | $0.02969 | $0.03172 | $3,832.79 | $71,968.73 |
| 2015-11-06 | $0.03171 | $0.03327 | $0.02846 | $0.03061 | $1,287.42 | $69,432.18 |
| 2015-11-07 | $0.03058 | $0.03336 | $0.03055 | $0.03248 | $1,010.99 | $73,675.18 |
| 2015-11-08 | $0.03249 | $0.03343 | $0.03020 | $0.03023 | $584.09 | $68,585.98 |
| 2015-11-09 | $0.03024 | $0.03234 | $0.02906 | $0.02997 | $697.55 | $67,988.65 |
| 2015-11-10 | $0.02996 | $0.03175 | $0.02565 | $0.02573 | $936.99 | $58,373.54 |
| 2015-11-11 | $0.02574 | $0.02780 | $0.02500 | $0.02558 | $275.67 | $58,041.41 |
| 2015-11-12 | $0.02560 | $0.02847 | $0.02551 | $0.02625 | $454.65 | $59,546.42 |
| 2015-11-13 | $0.02701 | $0.02725 | $0.02526 | $0.02633 | $664.78 | $59,741.97 |
| 2015-11-14 | $0.02634 | $0.02636 | $0.02164 | $0.02567 | $2,504.28 | $58,229.48 |
| 2015-11-15 | $0.02564 | $0.02564 | $0.02345 | $0.02353 | $319.33 | $53,383.47 |
| 2015-11-16 | $0.02352 | $0.02510 | $0.02327 | $0.02474 | $1,021.02 | $56,135.08 |
| 2015-11-17 | $0.02474 | $0.02588 | $0.02473 | $0.02554 | $1,826.80 | $57,932.29 |
| 2015-11-18 | $0.02553 | $0.02622 | $0.02408 | $0.02563 | $205.07 | $58,154.16 |
| 2015-11-19 | $0.02563 | $0.02571 | $0.02431 | $0.02565 | $538.58 | $58,195.22 |
| 2015-11-20 | $0.02565 | $0.02584 | $0.02437 | $0.02583 | $1,163.56 | $58,602.21 |
| 2015-11-21 | $0.02583 | $0.02583 | $0.02464 | $0.02466 | $329.36 | $55,945.43 |
| 2015-11-22 | $0.02466 | $0.02523 | $0.02411 | $0.02474 | $99.42 | $56,126.69 |
| 2015-11-23 | $0.02475 | $0.02513 | $0.02408 | $0.02417 | $1,356.87 | $54,838.56 |
| 2015-11-24 | $0.02417 | $0.02483 | $0.02359 | $0.02369 | $953.52 | $53,732.38 |
| 2015-11-25 | $0.02369 | $0.02780 | $0.02352 | $0.02773 | $2,143.07 | $62,906.25 |
| 2015-11-26 | $0.02773 | $0.02783 | $0.02458 | $0.02466 | $637.93 | $55,934.31 |
| 2015-11-27 | $0.02465 | $0.02604 | $0.02463 | $0.02579 | $587.34 | $58,510.79 |
| 2015-11-28 | $0.02579 | $0.02579 | $0.02469 | $0.02579 | $832.89 | $58,511.01 |
| 2015-11-29 | $0.02563 | $0.02668 | $0.02493 | $0.02660 | $1,412.66 | $60,337.94 |
| 2015-11-30 | $0.02660 | $0.02725 | $0.02530 | $0.02534 | $1,001.48 | $57,480.83 |