SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.02530 | $0.02703 | $0.02482 | $0.02594 | $1,487.76 | $58,847.91 |
| 2015-12-02 | $0.02594 | $0.02681 | $0.02442 | $0.02549 | $3,067.70 | $57,823.17 |
| 2015-12-03 | $0.02550 | $0.02718 | $0.02549 | $0.02653 | $1,996.41 | $60,185.26 |
| 2015-12-04 | $0.02653 | $0.02672 | $0.02618 | $0.02639 | $840.79 | $59,874.69 |
| 2015-12-05 | $0.02640 | $0.02819 | $0.02640 | $0.02729 | $555.35 | $61,908.28 |
| 2015-12-06 | $0.02729 | $0.02839 | $0.02665 | $0.02674 | $968.37 | $60,656.68 |
| 2015-12-07 | $0.02670 | $0.02961 | $0.02662 | $0.02770 | $1,206.83 | $62,835.01 |
| 2015-12-08 | $0.02771 | $0.03038 | $0.02770 | $0.03013 | $1,245.55 | $68,346.64 |
| 2015-12-09 | $0.03014 | $0.03482 | $0.02837 | $0.02993 | $5,876.20 | $67,891.10 |
| 2015-12-10 | $0.02992 | $0.04044 | $0.02894 | $0.03391 | $26,396.50 | $76,924.08 |
| 2015-12-11 | $0.03390 | $0.03672 | $0.03278 | $0.03566 | $4,049.89 | $80,889.19 |
| 2015-12-12 | $0.03566 | $0.03847 | $0.03158 | $0.03364 | $1,890.95 | $76,327.66 |
| 2015-12-13 | $0.03364 | $0.03446 | $0.03209 | $0.03344 | $1,016.81 | $75,861.23 |
| 2015-12-14 | $0.03343 | $0.03667 | $0.03315 | $0.03332 | $295.10 | $75,598.75 |
| 2015-12-15 | $0.03332 | $0.03448 | $0.03159 | $0.03226 | $1,640.58 | $73,178.58 |
| 2015-12-16 | $0.03222 | $0.03438 | $0.03214 | $0.03365 | $949.37 | $76,339.68 |
| 2015-12-17 | $0.03365 | $0.03401 | $0.03083 | $0.03336 | $501.29 | $75,675.20 |
| 2015-12-18 | $0.03336 | $0.03381 | $0.03184 | $0.03311 | $1,114.64 | $75,109.18 |
| 2015-12-19 | $0.03310 | $0.03493 | $0.03229 | $0.03295 | $1,192.96 | $74,758.23 |
| 2015-12-20 | $0.03338 | $0.03338 | $0.03094 | $0.03094 | $1,390.92 | $70,188.54 |
| 2015-12-21 | $0.03103 | $0.03103 | $0.02808 | $0.02818 | $3,167.76 | $63,939.38 |
| 2015-12-22 | $0.02822 | $0.02979 | $0.02241 | $0.02553 | $3,337.15 | $57,907.11 |
| 2015-12-23 | $0.02552 | $0.02833 | $0.02437 | $0.02679 | $2,454.93 | $60,779.64 |
| 2015-12-24 | $0.02680 | $0.03057 | $0.02639 | $0.02674 | $319.42 | $60,667.80 |
| 2015-12-25 | $0.02674 | $0.02872 | $0.02607 | $0.02800 | $212.86 | $63,522.86 |
| 2015-12-26 | $0.02802 | $0.02808 | $0.02484 | $0.02617 | $708.58 | $59,372.41 |
| 2015-12-27 | $0.02617 | $0.02650 | $0.02499 | $0.02640 | $826.74 | $59,886.26 |
| 2015-12-28 | $0.02640 | $0.02643 | $0.02422 | $0.02581 | $732.76 | $58,544.14 |
| 2015-12-29 | $0.02581 | $0.02732 | $0.02464 | $0.02653 | $304.95 | $60,188.44 |
| 2015-12-30 | $0.02654 | $0.02727 | $0.02598 | $0.02696 | $391.32 | $61,166.21 |
| 2015-12-31 | $0.02697 | $0.02752 | $0.02577 | $0.02609 | $241.05 | $59,199.32 |