SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.04127 | $0.04127 | $0.03929 | $0.03929 | $1,995.74 | $237,616 |
| 2016-08-02 | $0.03929 | $0.04049 | $0.03560 | $0.03560 | $2,861.50 | $215,567 |
| 2016-08-03 | $0.03560 | $0.03968 | $0.03560 | $0.03768 | $512.63 | $228,452 |
| 2016-08-04 | $0.03768 | $0.03902 | $0.03708 | $0.03841 | $594.77 | $233,095 |
| 2016-08-05 | $0.03841 | $0.03945 | $0.03808 | $0.03816 | $504.25 | $231,896 |
| 2016-08-06 | $0.03819 | $0.04043 | $0.03698 | $0.03713 | $559.49 | $225,872 |
| 2016-08-07 | $0.03713 | $0.03892 | $0.03713 | $0.03802 | $463.93 | $231,570 |
| 2016-08-08 | $0.03797 | $0.03799 | $0.03784 | $0.03784 | $749.84 | $230,730 |
| 2016-08-09 | $0.03784 | $0.03903 | $0.03783 | $0.03861 | $424.99 | $235,740 |
| 2016-08-10 | $0.03861 | $0.03902 | $0.03861 | $0.03870 | $350.85 | $236,537 |
| 2016-08-11 | $0.03870 | $0.04050 | $0.03840 | $0.03888 | $1,236.02 | $237,973 |
| 2016-08-12 | $0.03889 | $0.04326 | $0.03867 | $0.03873 | $1,267.64 | $237,270 |
| 2016-08-13 | $0.03873 | $0.03994 | $0.03813 | $0.03888 | $552.91 | $238,434 |
| 2016-08-14 | $0.03888 | $0.04129 | $0.03843 | $0.03843 | $1,499.19 | $235,963 |
| 2016-08-15 | $0.03840 | $0.03870 | $0.03782 | $0.03782 | $213.63 | $232,464 |
| 2016-08-16 | $0.03782 | $0.03863 | $0.03706 | $0.03863 | $808.15 | $237,682 |
| 2016-08-17 | $0.03862 | $0.03862 | $0.03693 | $0.03694 | $912.81 | $227,560 |
| 2016-08-18 | $0.03694 | $0.03773 | $0.03694 | $0.03695 | $343.83 | $227,893 |
| 2016-08-19 | $0.03695 | $0.03760 | $0.03685 | $0.03715 | $403.96 | $229,399 |
| 2016-08-20 | $0.03716 | $0.03744 | $0.03671 | $0.03714 | $362.77 | $229,627 |
| 2016-08-21 | $0.03714 | $0.03714 | $0.03699 | $0.03699 | $515.47 | $228,880 |
| 2016-08-22 | $0.03709 | $0.03720 | $0.03660 | $0.03669 | $368.49 | $227,354 |
| 2016-08-23 | $0.03670 | $0.03703 | $0.03642 | $0.03658 | $759.62 | $226,858 |
| 2016-08-24 | $0.03658 | $0.03658 | $0.03628 | $0.03652 | $586.47 | $226,646 |
| 2016-08-25 | $0.03651 | $0.03651 | $0.03620 | $0.03621 | $396.53 | $224,987 |
| 2016-08-26 | $0.03620 | $0.03692 | $0.03614 | $0.03616 | $157.85 | $224,874 |
| 2016-08-27 | $0.03615 | $0.03615 | $0.03584 | $0.03584 | $298.33 | $223,157 |
| 2016-08-28 | $0.03584 | $0.03734 | $0.03478 | $0.03628 | $880.52 | $226,123 |
| 2016-08-29 | $0.03626 | $0.03626 | $0.03443 | $0.03444 | $1,169.67 | $214,895 |
| 2016-08-30 | $0.03458 | $0.03819 | $0.03458 | $0.03698 | $623.17 | $231,034 |
| 2016-08-31 | $0.03697 | $0.03697 | $0.03653 | $0.03654 | $746.77 | $228,476 |