SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.05473 | $0.05623 | $0.05287 | $0.05613 | $1,819.14 | $311,046 |
| 2016-03-02 | $0.05614 | $0.05614 | $0.05303 | $0.05303 | $852.86 | $293,947 |
| 2016-03-03 | $0.05302 | $0.05434 | $0.04303 | $0.04303 | $305.66 | $238,511 |
| 2016-03-04 | $0.04306 | $0.04960 | $0.04061 | $0.04207 | $256.87 | $233,246 |
| 2016-03-05 | $0.04206 | $0.04937 | $0.03957 | $0.04268 | $351.62 | $236,607 |
| 2016-03-06 | $0.04268 | $0.05067 | $0.04147 | $0.04821 | $1,409.38 | $267,301 |
| 2016-03-07 | $0.04818 | $0.05217 | $0.04818 | $0.04889 | $1,223.05 | $271,095 |
| 2016-03-08 | $0.04890 | $0.05005 | $0.04779 | $0.04947 | $2,053.86 | $274,300 |
| 2016-03-09 | $0.04947 | $0.05140 | $0.04796 | $0.04908 | $2,164.06 | $272,130 |
| 2016-03-10 | $0.04908 | $0.05464 | $0.04800 | $0.05221 | $2,439.97 | $289,788 |
| 2016-03-11 | $0.05221 | $0.05523 | $0.05151 | $0.05198 | $3,510.76 | $288,559 |
| 2016-03-12 | $0.05198 | $0.05367 | $0.04952 | $0.04952 | $1,629.70 | $274,924 |
| 2016-03-13 | $0.04952 | $0.05199 | $0.04863 | $0.04996 | $793.51 | $277,357 |
| 2016-03-14 | $0.04999 | $0.05416 | $0.04777 | $0.05253 | $611.78 | $291,679 |
| 2016-03-15 | $0.05253 | $0.05350 | $0.05007 | $0.05065 | $1,207.37 | $281,383 |
| 2016-03-16 | $0.05066 | $0.05066 | $0.04753 | $0.04753 | $276.43 | $264,030 |
| 2016-03-17 | $0.04763 | $0.05173 | $0.04387 | $0.04387 | $294.95 | $243,733 |
| 2016-03-18 | $0.04383 | $0.05307 | $0.04168 | $0.04973 | $653.60 | $276,299 |
| 2016-03-19 | $0.04967 | $0.05013 | $0.04653 | $0.04952 | $923.93 | $275,167 |
| 2016-03-20 | $0.04952 | $0.04952 | $0.04622 | $0.04639 | $1,028.20 | $257,812 |
| 2016-03-21 | $0.04639 | $0.04956 | $0.04176 | $0.04329 | $288.95 | $240,618 |
| 2016-03-22 | $0.04331 | $0.05287 | $0.04330 | $0.04770 | $666.39 | $265,215 |
| 2016-03-23 | $0.04769 | $0.04773 | $0.04305 | $0.04545 | $226.26 | $252,994 |
| 2016-03-24 | $0.04544 | $0.04900 | $0.04544 | $0.04689 | $1,233.09 | $261,435 |
| 2016-03-25 | $0.04693 | $0.04827 | $0.04667 | $0.04667 | $90.91 | $260,204 |
| 2016-03-26 | $0.04674 | $0.05001 | $0.04674 | $0.04727 | $1,137.77 | $263,607 |
| 2016-03-27 | $0.04727 | $0.04974 | $0.04620 | $0.04734 | $1,643.37 | $264,008 |
| 2016-03-28 | $0.04731 | $0.04860 | $0.04628 | $0.04628 | $4,539.60 | $258,108 |
| 2016-03-29 | $0.04621 | $0.04803 | $0.04621 | $0.04785 | $913.61 | $267,008 |
| 2016-03-30 | $0.04784 | $0.04844 | $0.04626 | $0.04689 | $602.79 | $261,653 |
| 2016-03-31 | $0.04690 | $0.04690 | $0.04444 | $0.04444 | $178.17 | $248,038 |