SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.03858 | $0.04138 | $0.03689 | $0.04138 | $3,925.85 | $227,246 |
| 2016-02-02 | $0.04143 | $0.04178 | $0.03495 | $0.03800 | $4,160.19 | $208,844 |
| 2016-02-03 | $0.03799 | $0.04029 | $0.03769 | $0.03877 | $1,935.06 | $213,286 |
| 2016-02-04 | $0.03877 | $0.04043 | $0.03790 | $0.04003 | $972.76 | $220,382 |
| 2016-02-05 | $0.04003 | $0.04518 | $0.03897 | $0.04136 | $3,040.97 | $227,907 |
| 2016-02-06 | $0.04137 | $0.04354 | $0.03925 | $0.04082 | $3,961.27 | $225,041 |
| 2016-02-07 | $0.04082 | $0.06692 | $0.04039 | $0.05164 | $24,646.80 | $285,112 |
| 2016-02-08 | $0.05163 | $0.05739 | $0.05162 | $0.05517 | $2,424.37 | $304,608 |
| 2016-02-09 | $0.05517 | $0.05776 | $0.05517 | $0.05702 | $1,369.21 | $314,863 |
| 2016-02-10 | $0.05718 | $0.06225 | $0.05422 | $0.05979 | $4,515.90 | $330,397 |
| 2016-02-11 | $0.05980 | $0.06296 | $0.05950 | $0.06099 | $3,526.65 | $337,041 |
| 2016-02-12 | $0.06098 | $0.06616 | $0.05961 | $0.06194 | $4,863.15 | $342,357 |
| 2016-02-13 | $0.06159 | $0.06852 | $0.06036 | $0.06504 | $21,549.80 | $359,473 |
| 2016-02-14 | $0.06504 | $0.07525 | $0.06504 | $0.06835 | $9,354.86 | $377,867 |
| 2016-02-15 | $0.06843 | $0.07293 | $0.06463 | $0.06860 | $3,859.48 | $379,367 |
| 2016-02-16 | $0.06859 | $0.07151 | $0.06615 | $0.06898 | $4,829.72 | $381,484 |
| 2016-02-17 | $0.06897 | $0.07035 | $0.06120 | $0.06193 | $4,629.02 | $342,501 |
| 2016-02-18 | $0.06192 | $0.06701 | $0.06191 | $0.06301 | $3,352.62 | $348,516 |
| 2016-02-19 | $0.06302 | $0.06711 | $0.06302 | $0.06382 | $3,257.21 | $352,988 |
| 2016-02-20 | $0.06381 | $0.06807 | $0.06259 | $0.06577 | $3,033.55 | $363,848 |
| 2016-02-21 | $0.06577 | $0.06638 | $0.05826 | $0.06056 | $2,988.04 | $335,035 |
| 2016-02-22 | $0.06055 | $0.06427 | $0.06009 | $0.06147 | $1,886.86 | $340,068 |
| 2016-02-23 | $0.06148 | $0.06270 | $0.05499 | $0.05593 | $4,151.27 | $309,433 |
| 2016-02-24 | $0.05807 | $0.06366 | $0.05649 | $0.06044 | $5,559.28 | $334,571 |
| 2016-02-25 | $0.06096 | $0.06130 | $0.05803 | $0.05956 | $1,452.70 | $329,841 |
| 2016-02-26 | $0.05956 | $0.05992 | $0.05412 | $0.05505 | $2,395.07 | $304,886 |
| 2016-02-27 | $0.05504 | $0.05943 | $0.04619 | $0.05429 | $15,898.50 | $300,741 |
| 2016-02-28 | $0.05429 | $0.05673 | $0.04619 | $0.05673 | $6,592.91 | $314,239 |
| 2016-02-29 | $0.05673 | $0.05673 | $0.05116 | $0.05472 | $3,421.49 | $303,142 |