SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.03980 | $0.04181 | $0.03975 | $0.04181 | $308.51 | $239,455 |
| 2016-06-02 | $0.04180 | $0.04180 | $0.04010 | $0.04010 | $165.82 | $229,868 |
| 2016-06-03 | $0.04009 | $0.04147 | $0.04008 | $0.04036 | $393.10 | $231,677 |
| 2016-06-04 | $0.04036 | $0.04189 | $0.03991 | $0.03991 | $892.21 | $229,149 |
| 2016-06-05 | $0.03991 | $0.04175 | $0.03977 | $0.03977 | $361.34 | $228,606 |
| 2016-06-06 | $0.03976 | $0.04553 | $0.03971 | $0.04553 | $1,202.08 | $261,975 |
| 2016-06-07 | $0.04555 | $0.04555 | $0.04002 | $0.04002 | $496.29 | $230,563 |
| 2016-06-08 | $0.04002 | $0.04245 | $0.04002 | $0.04037 | $288.30 | $232,847 |
| 2016-06-09 | $0.04036 | $0.04083 | $0.04036 | $0.04052 | $154.72 | $233,866 |
| 2016-06-10 | $0.04053 | $0.04084 | $0.04037 | $0.04054 | $331.52 | $234,301 |
| 2016-06-11 | $0.04053 | $0.04267 | $0.04053 | $0.04160 | $910.16 | $240,579 |
| 2016-06-12 | $0.04160 | $0.04663 | $0.04160 | $0.04434 | $2,369.19 | $256,502 |
| 2016-06-13 | $0.04419 | $0.04787 | $0.04361 | $0.04771 | $3,386.22 | $276,274 |
| 2016-06-14 | $0.04771 | $0.04771 | $0.04478 | $0.04580 | $7,720.71 | $265,256 |
| 2016-06-15 | $0.04580 | $0.04702 | $0.04329 | $0.04542 | $2,123.39 | $263,208 |
| 2016-06-16 | $0.04542 | $0.05017 | $0.04329 | $0.05017 | $2,966.19 | $290,773 |
| 2016-06-17 | $0.05022 | $0.05040 | $0.04597 | $0.04750 | $2,321.36 | $275,354 |
| 2016-06-18 | $0.04754 | $0.05771 | $0.04753 | $0.05741 | $4,436.15 | $333,017 |
| 2016-06-19 | $0.05740 | $0.05756 | $0.04936 | $0.05756 | $7,120.06 | $334,185 |
| 2016-06-20 | $0.05762 | $0.06370 | $0.05013 | $0.05091 | $7,309.38 | $295,812 |
| 2016-06-21 | $0.05288 | $0.05580 | $0.04558 | $0.04861 | $8,650.64 | $282,537 |
| 2016-06-22 | $0.04854 | $0.05157 | $0.04545 | $0.04545 | $1,609.94 | $264,438 |
| 2016-06-23 | $0.04546 | $0.04561 | $0.04196 | $0.04561 | $2,102.16 | $265,539 |
| 2016-06-24 | $0.04559 | $0.04863 | $0.04118 | $0.04326 | $3,624.32 | $252,225 |
| 2016-06-25 | $0.04534 | $0.04997 | $0.04270 | $0.04285 | $2,738.73 | $250,148 |
| 2016-06-26 | $0.04286 | $0.05784 | $0.04286 | $0.05133 | $8,193.87 | $299,983 |
| 2016-06-27 | $0.05141 | $0.05459 | $0.04777 | $0.04818 | $13,596.00 | $281,868 |
| 2016-06-28 | $0.05013 | $0.05495 | $0.04742 | $0.05160 | $9,689.68 | $302,245 |
| 2016-06-29 | $0.05160 | $0.05217 | $0.04813 | $0.04867 | $1,982.70 | $285,342 |
| 2016-06-30 | $0.04865 | $0.05268 | $0.04850 | $0.04980 | $845.94 | $292,325 |