SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.04478 | $0.04478 | $0.04184 | $0.04247 | $939.18 | $240,502 |
| 2016-05-02 | $0.04248 | $0.04417 | $0.04248 | $0.04386 | $196.48 | $248,365 |
| 2016-05-03 | $0.04386 | $0.04404 | $0.04379 | $0.04379 | $197.36 | $247,998 |
| 2016-05-04 | $0.04379 | $0.04388 | $0.04339 | $0.04341 | $1,168.53 | $245,892 |
| 2016-05-05 | $0.04341 | $0.04341 | $0.04258 | $0.04259 | $248.48 | $241,222 |
| 2016-05-06 | $0.04259 | $0.04338 | $0.03935 | $0.04169 | $1,102.10 | $236,157 |
| 2016-05-07 | $0.04170 | $0.04293 | $0.04170 | $0.04170 | $736.05 | $236,224 |
| 2016-05-08 | $0.04170 | $0.04586 | $0.04170 | $0.04340 | $2,380.08 | $245,851 |
| 2016-05-09 | $0.04339 | $0.04355 | $0.04299 | $0.04299 | $741.45 | $243,674 |
| 2016-05-10 | $0.04299 | $0.04330 | $0.04220 | $0.04220 | $431.77 | $239,186 |
| 2016-05-11 | $0.04220 | $0.04286 | $0.03994 | $0.04017 | $1,138.96 | $227,691 |
| 2016-05-12 | $0.04016 | $0.04293 | $0.04016 | $0.04037 | $126.60 | $228,813 |
| 2016-05-13 | $0.04037 | $0.04295 | $0.04037 | $0.04136 | $298.99 | $234,479 |
| 2016-05-14 | $0.04136 | $0.04381 | $0.04014 | $0.04134 | $707.55 | $234,365 |
| 2016-05-15 | $0.04134 | $0.04272 | $0.04041 | $0.04056 | $108.51 | $229,971 |
| 2016-05-16 | $0.04056 | $0.04275 | $0.04010 | $0.04015 | $106.14 | $227,615 |
| 2016-05-17 | $0.04014 | $0.04135 | $0.03829 | $0.03847 | $2,379.28 | $218,096 |
| 2016-05-18 | $0.03848 | $0.04118 | $0.03846 | $0.03965 | $203.75 | $224,822 |
| 2016-05-19 | $0.03961 | $0.04312 | $0.03896 | $0.03896 | $210.67 | $221,040 |
| 2016-05-20 | $0.03896 | $0.04124 | $0.03831 | $0.03832 | $597.34 | $217,646 |
| 2016-05-21 | $0.03834 | $0.03847 | $0.03378 | $0.03605 | $1,047.27 | $204,887 |
| 2016-05-22 | $0.03605 | $0.03895 | $0.03467 | $0.03500 | $1,011.72 | $199,077 |
| 2016-05-23 | $0.03499 | $0.03655 | $0.03472 | $0.03636 | $785.97 | $207,034 |
| 2016-05-24 | $0.03636 | $0.03910 | $0.03620 | $0.03910 | $583.23 | $222,828 |
| 2016-05-25 | $0.03910 | $0.03971 | $0.03661 | $0.03664 | $586.58 | $208,973 |
| 2016-05-26 | $0.03664 | $0.03966 | $0.03661 | $0.03693 | $324.47 | $210,864 |
| 2016-05-27 | $0.03693 | $0.04254 | $0.03693 | $0.03962 | $2,031.50 | $226,390 |
| 2016-05-28 | $0.03962 | $0.04540 | $0.03962 | $0.04540 | $3,848.23 | $259,716 |
| 2016-05-29 | $0.04540 | $0.04845 | $0.04326 | $0.04326 | $5,401.61 | $247,704 |
| 2016-05-30 | $0.04326 | $0.04356 | $0.04029 | $0.04180 | $904.24 | $239,374 |
| 2016-05-31 | $0.04180 | $0.04180 | $0.03815 | $0.03980 | $2,086.23 | $227,942 |