SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.04444 | $0.04870 | $0.04264 | $0.04301 | $1,436.32 | $240,082 |
| 2016-04-02 | $0.04300 | $0.04697 | $0.04058 | $0.04592 | $66.77 | $256,321 |
| 2016-04-03 | $0.04592 | $0.04592 | $0.04123 | $0.04123 | $38.90 | $230,254 |
| 2016-04-04 | $0.04121 | $0.04409 | $0.03870 | $0.04147 | $599.83 | $231,794 |
| 2016-04-05 | $0.04163 | $0.04439 | $0.04143 | $0.04198 | $275.93 | $234,869 |
| 2016-04-06 | $0.04198 | $0.04436 | $0.04193 | $0.04323 | $868.38 | $242,029 |
| 2016-04-07 | $0.04323 | $0.04362 | $0.04233 | $0.04233 | $414.39 | $237,175 |
| 2016-04-08 | $0.04233 | $0.04390 | $0.03799 | $0.03929 | $1,231.06 | $220,427 |
| 2016-04-09 | $0.03929 | $0.04333 | $0.03778 | $0.04333 | $646.87 | $243,287 |
| 2016-04-10 | $0.03728 | $0.03997 | $0.03600 | $0.03932 | $1,535.03 | $221,097 |
| 2016-04-11 | $0.04333 | $0.04377 | $0.04275 | $0.04318 | $719.75 | $243,032 |
| 2016-04-12 | $0.04312 | $0.04314 | $0.04075 | $0.04209 | $757.98 | $237,202 |
| 2016-04-13 | $0.04209 | $0.04890 | $0.04158 | $0.04368 | $934.36 | $246,175 |
| 2016-04-14 | $0.04369 | $0.04915 | $0.04369 | $0.04594 | $1,951.32 | $258,906 |
| 2016-04-15 | $0.04594 | $0.04753 | $0.04222 | $0.04571 | $380.06 | $257,638 |
| 2016-04-16 | $0.04570 | $0.04970 | $0.04348 | $0.04825 | $1,454.07 | $271,945 |
| 2016-04-17 | $0.04825 | $0.04879 | $0.03871 | $0.04879 | $181.35 | $275,027 |
| 2016-04-18 | $0.04880 | $0.04912 | $0.04506 | $0.04634 | $1,298.61 | $261,255 |
| 2016-04-19 | $0.04634 | $0.04651 | $0.04595 | $0.04643 | $309.73 | $261,877 |
| 2016-04-20 | $0.04642 | $0.05172 | $0.04640 | $0.04973 | $47.94 | $280,536 |
| 2016-04-21 | $0.04974 | $0.05130 | $0.04586 | $0.04586 | $108.47 | $258,729 |
| 2016-04-22 | $0.04587 | $0.04729 | $0.04587 | $0.04725 | $114.07 | $266,587 |
| 2016-04-23 | $0.04725 | $0.04863 | $0.04678 | $0.04770 | $385.46 | $269,144 |
| 2016-04-24 | $0.04647 | $0.04769 | $0.04554 | $0.04769 | $374.65 | $269,106 |
| 2016-04-25 | $0.04770 | $0.04770 | $0.04567 | $0.04574 | $1,680.59 | $258,196 |
| 2016-04-26 | $0.04574 | $0.04681 | $0.04557 | $0.04557 | $335.30 | $257,292 |
| 2016-04-27 | $0.04558 | $0.04775 | $0.04495 | $0.04495 | $1,895.73 | $253,850 |
| 2016-04-28 | $0.04495 | $0.04861 | $0.04495 | $0.04646 | $526.21 | $262,575 |
| 2016-04-29 | $0.04646 | $0.04694 | $0.04522 | $0.04570 | $96.77 | $258,339 |
| 2016-04-30 | $0.04570 | $0.04586 | $0.04463 | $0.04478 | $345.56 | $253,500 |