SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.03654 | $0.03654 | $0.03518 | $0.03521 | $654.86 | $220,489 |
| 2016-09-02 | $0.03523 | $0.03583 | $0.03443 | $0.03458 | $240.64 | $216,781 |
| 2016-09-03 | $0.03458 | $0.03533 | $0.03443 | $0.03533 | $300.63 | $221,705 |
| 2016-09-04 | $0.03533 | $0.03742 | $0.03443 | $0.03592 | $700.22 | $225,676 |
| 2016-09-05 | $0.03592 | $0.03667 | $0.03458 | $0.03504 | $728.51 | $220,408 |
| 2016-09-06 | $0.03504 | $0.03581 | $0.03458 | $0.03506 | $231.05 | $220,776 |
| 2016-09-07 | $0.03506 | $0.03611 | $0.03461 | $0.03526 | $479.64 | $222,267 |
| 2016-09-08 | $0.03526 | $0.03648 | $0.03495 | $0.03510 | $456.69 | $221,550 |
| 2016-09-09 | $0.03510 | $0.03675 | $0.03510 | $0.03562 | $464.68 | $225,000 |
| 2016-09-10 | $0.03564 | $0.03639 | $0.03503 | $0.03533 | $955.92 | $223,443 |
| 2016-09-11 | $0.03533 | $0.03607 | $0.03517 | $0.03532 | $307.53 | $223,680 |
| 2016-09-12 | $0.03529 | $0.03576 | $0.03499 | $0.03576 | $168.55 | $226,730 |
| 2016-09-13 | $0.03577 | $0.03577 | $0.03502 | $0.03547 | $262.76 | $225,124 |
| 2016-09-14 | $0.03548 | $0.03836 | $0.03503 | $0.03580 | $942.27 | $227,491 |
| 2016-09-15 | $0.03581 | $0.03701 | $0.03522 | $0.03537 | $656.61 | $224,980 |
| 2016-09-16 | $0.03535 | $0.03625 | $0.03520 | $0.03552 | $201.59 | $226,198 |
| 2016-09-17 | $0.03552 | $0.03597 | $0.03537 | $0.03537 | $264.70 | $225,517 |
| 2016-09-18 | $0.03537 | $0.03702 | $0.03537 | $0.03597 | $1,458.04 | $229,605 |
| 2016-09-19 | $0.03597 | $0.03597 | $0.03507 | $0.03569 | $600.54 | $228,075 |
| 2016-09-20 | $0.03569 | $0.03569 | $0.03491 | $0.03491 | $431.14 | $223,353 |
| 2016-09-21 | $0.03491 | $0.03582 | $0.03476 | $0.03493 | $281.77 | $223,712 |
| 2016-09-22 | $0.03493 | $0.03495 | $0.03493 | $0.03495 | $145.94 | $224,073 |
| 2016-09-23 | $0.03495 | $0.03555 | $0.03328 | $0.03449 | $522.77 | $221,346 |
| 2016-09-24 | $0.03448 | $0.03523 | $0.03403 | $0.03433 | $342.33 | $220,606 |
| 2016-09-25 | $0.03433 | $0.03433 | $0.03418 | $0.03418 | $236.12 | $219,879 |
| 2016-09-26 | $0.03420 | $0.03525 | $0.03374 | $0.03375 | $897.92 | $217,329 |
| 2016-09-27 | $0.03374 | $0.03374 | $0.03359 | $0.03359 | $347.79 | $216,527 |
| 2016-09-28 | $0.03359 | $0.03374 | $0.03327 | $0.03342 | $442.32 | $215,660 |
| 2016-09-29 | $0.03342 | $0.03451 | $0.03342 | $0.03391 | $190.00 | $219,061 |
| 2016-09-30 | $0.03390 | $0.03435 | $0.03373 | $0.03388 | $130.79 | $219,155 |