SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.04978 | $0.05174 | $0.04928 | $0.04944 | $1,559.76 | $290,573 |
| 2016-07-02 | $0.04945 | $0.05168 | $0.04942 | $0.04958 | $672.01 | $291,753 |
| 2016-07-03 | $0.04958 | $0.05108 | $0.04808 | $0.04943 | $840.59 | $291,209 |
| 2016-07-04 | $0.04824 | $0.04824 | $0.04508 | $0.04670 | $1,826.87 | $275,462 |
| 2016-07-05 | $0.04670 | $0.05015 | $0.04643 | $0.04643 | $1,802.24 | $274,229 |
| 2016-07-06 | $0.04644 | $0.04787 | $0.04634 | $0.04649 | $1,544.92 | $274,898 |
| 2016-07-07 | $0.04651 | $0.04830 | $0.04263 | $0.04325 | $1,539.73 | $255,953 |
| 2016-07-08 | $0.04325 | $0.04920 | $0.04310 | $0.04829 | $1,752.64 | $285,858 |
| 2016-07-09 | $0.04830 | $0.04830 | $0.04575 | $0.04590 | $342.68 | $271,833 |
| 2016-07-10 | $0.04590 | $0.04725 | $0.04186 | $0.04605 | $5,846.32 | $272,980 |
| 2016-07-11 | $0.04604 | $0.04604 | $0.04305 | $0.04572 | $5,851.52 | $271,271 |
| 2016-07-12 | $0.04572 | $0.04663 | $0.04482 | $0.04544 | $2,016.19 | $269,737 |
| 2016-07-13 | $0.04542 | $0.04709 | $0.04542 | $0.04606 | $878.16 | $273,554 |
| 2016-07-14 | $0.04591 | $0.04713 | $0.04516 | $0.04592 | $1,944.60 | $272,885 |
| 2016-07-15 | $0.04593 | $0.04593 | $0.04516 | $0.04516 | $914.75 | $268,413 |
| 2016-07-16 | $0.04515 | $0.04620 | $0.04396 | $0.04456 | $1,188.46 | $265,003 |
| 2016-07-17 | $0.04456 | $0.04575 | $0.04456 | $0.04514 | $104.33 | $268,575 |
| 2016-07-18 | $0.04519 | $0.04607 | $0.04477 | $0.04477 | $1,411.90 | $266,572 |
| 2016-07-19 | $0.04477 | $0.04572 | $0.04477 | $0.04511 | $976.89 | $268,856 |
| 2016-07-20 | $0.04511 | $0.04638 | $0.04474 | $0.04490 | $760.55 | $268,003 |
| 2016-07-21 | $0.04491 | $0.04506 | $0.04298 | $0.04329 | $2,523.76 | $258,592 |
| 2016-07-22 | $0.04313 | $0.04405 | $0.04313 | $0.04327 | $1,217.11 | $258,767 |
| 2016-07-23 | $0.04328 | $0.04463 | $0.04328 | $0.04358 | $441.46 | $260,882 |
| 2016-07-24 | $0.04358 | $0.04446 | $0.04357 | $0.04387 | $688.68 | $262,954 |
| 2016-07-25 | $0.04384 | $0.04447 | $0.04372 | $0.04372 | $523.62 | $262,406 |
| 2016-07-26 | $0.04372 | $0.04372 | $0.04284 | $0.04284 | $594.63 | $257,432 |
| 2016-07-27 | $0.04286 | $0.04316 | $0.04226 | $0.04243 | $338.87 | $255,221 |
| 2016-07-28 | $0.04242 | $0.04399 | $0.04234 | $0.04235 | $384.76 | $255,071 |
| 2016-07-29 | $0.04235 | $0.04295 | $0.04235 | $0.04261 | $261.22 | $256,927 |
| 2016-07-30 | $0.04261 | $0.04293 | $0.04261 | $0.04262 | $163.27 | $257,235 |
| 2016-07-31 | $0.04262 | $0.04262 | $0.04113 | $0.04113 | $384.32 | $248,469 |