SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.03389 | $0.03449 | $0.03343 | $0.03433 | $615.83 | $222,333 |
| 2016-10-02 | $0.03434 | $0.03434 | $0.03343 | $0.03343 | $299.39 | $216,714 |
| 2016-10-03 | $0.03350 | $0.03433 | $0.03328 | $0.03328 | $538.30 | $215,965 |
| 2016-10-04 | $0.03327 | $0.03447 | $0.03313 | $0.03330 | $324.47 | $216,302 |
| 2016-10-05 | $0.03328 | $0.03328 | $0.03282 | $0.03283 | $247.11 | $213,492 |
| 2016-10-06 | $0.03283 | $0.03301 | $0.03161 | $0.03301 | $488.54 | $214,844 |
| 2016-10-07 | $0.03298 | $0.03298 | $0.03086 | $0.03148 | $1,462.15 | $205,156 |
| 2016-10-08 | $0.03148 | $0.03148 | $0.03013 | $0.03045 | $810.53 | $198,666 |
| 2016-10-09 | $0.03043 | $0.03133 | $0.03028 | $0.03043 | $400.98 | $198,674 |
| 2016-10-10 | $0.03041 | $0.03060 | $0.02996 | $0.03000 | $445.74 | $196,094 |
| 2016-10-11 | $0.03000 | $0.03172 | $0.02925 | $0.03127 | $1,956.17 | $204,678 |
| 2016-10-12 | $0.03128 | $0.03336 | $0.03038 | $0.03051 | $1,376.37 | $199,901 |
| 2016-10-13 | $0.03052 | $0.03096 | $0.03018 | $0.03018 | $748.90 | $197,956 |
| 2016-10-14 | $0.03018 | $0.03107 | $0.02988 | $0.02988 | $239.19 | $196,135 |
| 2016-10-15 | $0.03003 | $0.03003 | $0.02705 | $0.02824 | $2,429.09 | $185,582 |
| 2016-10-16 | $0.02824 | $0.02898 | $0.02824 | $0.02824 | $350.16 | $185,793 |
| 2016-10-17 | $0.02823 | $0.02823 | $0.02688 | $0.02688 | $1,414.30 | $177,016 |
| 2016-10-18 | $0.02687 | $0.02776 | $0.02524 | $0.02730 | $803.89 | $179,996 |
| 2016-10-19 | $0.02730 | $0.02730 | $0.02552 | $0.02583 | $257.44 | $170,454 |
| 2016-10-20 | $0.02583 | $0.02820 | $0.02583 | $0.02744 | $450.40 | $181,214 |
| 2016-10-21 | $0.02743 | $0.02872 | $0.02633 | $0.02633 | $284.25 | $174,091 |
| 2016-10-22 | $0.02633 | $0.02854 | $0.02587 | $0.02706 | $739.68 | $179,136 |
| 2016-10-23 | $0.02706 | $0.02750 | $0.02647 | $0.02661 | $237.47 | $176,344 |
| 2016-10-24 | $0.02661 | $0.02661 | $0.02599 | $0.02599 | $160.60 | $172,389 |
| 2016-10-25 | $0.02658 | $0.02716 | $0.02611 | $0.02611 | $145.01 | $173,441 |
| 2016-10-26 | $0.02611 | $0.04817 | $0.02611 | $0.04815 | $124.41 | $320,138 |
| 2016-10-27 | $0.04814 | $0.04819 | $0.02593 | $0.02607 | $502.78 | $173,491 |
| 2016-10-28 | $0.02607 | $0.02679 | $0.02577 | $0.02671 | $176.14 | $177,925 |
| 2016-10-29 | $0.02671 | $0.02756 | $0.02582 | $0.02643 | $217.90 | $176,302 |
| 2016-10-30 | $0.02657 | $0.03159 | $0.02587 | $0.02656 | $1,262.06 | $177,344 |
| 2016-10-31 | $0.02666 | $0.02689 | $0.02659 | $0.02659 | $147.54 | $177,672 |