SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.02609 | $0.02752 | $0.02594 | $0.02613 | $269.19 | $59,286.43 |
| 2016-01-02 | $0.02614 | $0.02727 | $0.02550 | $0.02639 | $359.59 | $59,862.89 |
| 2016-01-03 | $0.02639 | $0.02741 | $0.02448 | $0.02466 | $1,855.83 | $55,951.55 |
| 2016-01-04 | $0.02467 | $0.02901 | $0.02461 | $0.02777 | $218.71 | $62,998.36 |
| 2016-01-05 | $0.02775 | $0.02778 | $0.02481 | $0.02484 | $437.97 | $56,360.81 |
| 2016-01-06 | $0.02484 | $0.02580 | $0.02473 | $0.02473 | $281.10 | $56,111.72 |
| 2016-01-07 | $0.02477 | $0.02521 | $0.02415 | $0.02445 | $341.42 | $55,474.46 |
| 2016-01-08 | $0.02450 | $0.02505 | $0.02389 | $0.02389 | $526.47 | $54,198.59 |
| 2016-01-09 | $0.02364 | $0.02763 | $0.02290 | $0.02566 | $4,371.62 | $58,212.24 |
| 2016-01-10 | $0.02566 | $0.02566 | $0.02429 | $0.02459 | $1,181.14 | $132,725 |
| 2016-01-11 | $0.02460 | $0.02679 | $0.02430 | $0.02509 | $1,034.76 | $135,563 |
| 2016-01-12 | $0.02510 | $0.02694 | $0.02510 | $0.02694 | $1,705.19 | $145,660 |
| 2016-01-13 | $0.02694 | $0.02964 | $0.02584 | $0.02827 | $3,199.11 | $153,006 |
| 2016-01-14 | $0.02827 | $0.03507 | $0.02827 | $0.03161 | $14,848.60 | $171,237 |
| 2016-01-15 | $0.02981 | $0.02981 | $0.02628 | $0.02628 | $2,647.89 | $142,465 |
| 2016-01-16 | $0.02629 | $0.03039 | $0.02598 | $0.02901 | $3,211.79 | $157,416 |
| 2016-01-17 | $0.02901 | $0.02917 | $0.02704 | $0.02795 | $1,212.72 | $151,815 |
| 2016-01-18 | $0.02797 | $0.02827 | $0.02705 | $0.02723 | $678.99 | $148,073 |
| 2016-01-19 | $0.02724 | $0.02816 | $0.02645 | $0.02676 | $689.57 | $145,746 |
| 2016-01-20 | $0.02680 | $0.02948 | $0.02584 | $0.02843 | $1,474.03 | $154,847 |
| 2016-01-21 | $0.02843 | $0.02888 | $0.02744 | $0.02746 | $897.03 | $149,677 |
| 2016-01-22 | $0.02746 | $0.03116 | $0.02685 | $0.03040 | $6,722.82 | $165,717 |
| 2016-01-23 | $0.03009 | $0.04096 | $0.02796 | $0.03584 | $18,679.30 | $195,374 |
| 2016-01-24 | $0.03584 | $0.03960 | $0.03392 | $0.03541 | $10,383.00 | $193,086 |
| 2016-01-25 | $0.03541 | $0.03769 | $0.03222 | $0.03222 | $4,186.92 | $175,873 |
| 2016-01-26 | $0.03226 | $0.04582 | $0.03226 | $0.04369 | $26,209.70 | $238,772 |
| 2016-01-27 | $0.04378 | $0.07548 | $0.03906 | $0.07537 | $44,917.40 | $412,358 |
| 2016-01-28 | $0.07548 | $0.08066 | $0.04211 | $0.04947 | $27,295.30 | $270,925 |
| 2016-01-29 | $0.04757 | $0.05263 | $0.03657 | $0.03970 | $11,706.60 | $217,557 |
| 2016-01-30 | $0.03969 | $0.04653 | $0.03521 | $0.03762 | $7,356.70 | $206,389 |
| 2016-01-31 | $0.03762 | $0.04222 | $0.03555 | $0.03858 | $2,192.77 | $211,725 |