SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.02658 | $0.02864 | $0.02644 | $0.02763 | $180.05 | $184,885 |
| 2016-11-02 | $0.02763 | $0.02763 | $0.02678 | $0.02678 | $323.99 | $179,361 |
| 2016-11-03 | $0.02678 | $0.02766 | $0.02661 | $0.02661 | $242.50 | $178,458 |
| 2016-11-04 | $0.02662 | $0.02721 | $0.02529 | $0.02561 | $383.20 | $171,878 |
| 2016-11-05 | $0.02561 | $0.02812 | $0.02561 | $0.02665 | $189.61 | $179,040 |
| 2016-11-06 | $0.02665 | $0.02813 | $0.02665 | $0.02709 | $535.20 | $182,207 |
| 2016-11-07 | $0.02708 | $0.02708 | $0.02686 | $0.02687 | $185.33 | $180,954 |
| 2016-11-08 | $0.02687 | $0.02803 | $0.02683 | $0.02697 | $1,121.52 | $181,771 |
| 2016-11-09 | $0.02697 | $0.02882 | $0.02682 | $0.02742 | $547.02 | $185,046 |
| 2016-11-10 | $0.02741 | $0.02813 | $0.02736 | $0.02736 | $445.30 | $184,792 |
| 2016-11-11 | $0.02737 | $0.03175 | $0.02734 | $0.03026 | $72,498.00 | $204,600 |
| 2016-11-12 | $0.03025 | $0.03068 | $0.02862 | $0.02877 | $17,499.10 | $194,743 |
| 2016-11-13 | $0.02877 | $0.02892 | $0.02818 | $0.02818 | $753.15 | $190,941 |
| 2016-11-14 | $0.02818 | $0.02900 | $0.02689 | $0.02703 | $228.98 | $183,348 |
| 2016-11-15 | $0.02703 | $0.02890 | $0.02703 | $0.02888 | $234.69 | $196,075 |
| 2016-11-16 | $0.02888 | $0.03057 | $0.02807 | $0.02807 | $1,144.30 | $190,812 |
| 2016-11-17 | $0.02822 | $0.04055 | $0.02807 | $0.02905 | $334.39 | $197,686 |
| 2016-11-18 | $0.02905 | $0.05502 | $0.02793 | $0.02793 | $1,106.22 | $190,222 |
| 2016-11-19 | $0.02792 | $0.02893 | $0.02686 | $0.02715 | $951.99 | $185,115 |
| 2016-11-20 | $0.02715 | $0.02744 | $0.02700 | $0.02700 | $502.74 | $184,296 |
| 2016-11-21 | $0.02700 | $0.05685 | $0.02700 | $0.04998 | $190.68 | $341,447 |
| 2016-11-22 | $0.04996 | $0.05057 | $0.02699 | $0.02714 | $765.05 | $185,652 |
| 2016-11-23 | $0.02714 | $0.02714 | $0.02504 | $0.02504 | $847.39 | $171,403 |
| 2016-11-24 | $0.02502 | $0.02618 | $0.02458 | $0.02517 | $1,115.93 | $172,506 |
| 2016-11-25 | $0.02516 | $0.02516 | $0.02457 | $0.02457 | $779.74 | $168,573 |
| 2016-11-26 | $0.02457 | $0.02543 | $0.02457 | $0.02471 | $160.05 | $169,717 |
| 2016-11-27 | $0.02471 | $0.02471 | $0.02414 | $0.02428 | $317.31 | $166,900 |
| 2016-11-28 | $0.02428 | $0.02433 | $0.02402 | $0.02402 | $189.87 | $165,268 |
| 2016-11-29 | $0.02401 | $0.02408 | $0.02305 | $0.02305 | $459.08 | $158,751 |
| 2016-11-30 | $0.02305 | $0.02468 | $0.02305 | $0.02366 | $210.55 | $163,185 |