SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.02366 | $0.02453 | $0.02366 | $0.02382 | $1,981.32 | $164,410 |
| 2016-12-02 | $0.02381 | $0.02492 | $0.02381 | $0.02391 | $3,654.06 | $165,235 |
| 2016-12-03 | $0.02391 | $0.02420 | $0.02261 | $0.02280 | $2,127.10 | $157,722 |
| 2016-12-04 | $0.02280 | $0.02309 | $0.02251 | $0.02309 | $473.57 | $159,873 |
| 2016-12-05 | $0.02311 | $0.02311 | $0.01890 | $0.02122 | $1,280.02 | $147,004 |
| 2016-12-06 | $0.02122 | $0.02122 | $0.01984 | $0.01984 | $238.48 | $137,545 |
| 2016-12-07 | $0.01985 | $0.02168 | $0.01979 | $0.02096 | $1,162.19 | $145,532 |
| 2016-12-08 | $0.02096 | $0.02399 | $0.02053 | $0.02165 | $25,304.50 | $150,470 |
| 2016-12-09 | $0.02165 | $0.02325 | $0.02045 | $0.02173 | $274.23 | $151,099 |
| 2016-12-10 | $0.02174 | $0.02199 | $0.02071 | $0.02080 | $169.29 | $144,783 |
| 2016-12-11 | $0.02080 | $0.02158 | $0.02049 | $0.02057 | $995.65 | $143,270 |
| 2016-12-12 | $0.02056 | $0.02143 | $0.02055 | $0.02085 | $432.20 | $145,406 |
| 2016-12-13 | $0.02084 | $0.02262 | $0.02072 | $0.02072 | $439.63 | $144,621 |
| 2016-12-14 | $0.02072 | $0.02359 | $0.02072 | $0.02341 | $305.33 | $163,572 |
| 2016-12-15 | $0.02341 | $0.02638 | $0.02163 | $0.02163 | $3,401.12 | $151,293 |
| 2016-12-16 | $0.02163 | $0.02178 | $0.02071 | $0.02157 | $564.77 | $151,082 |
| 2016-12-17 | $0.02157 | $0.02157 | $0.02084 | $0.02084 | $1,319.97 | $145,981 |
| 2016-12-18 | $0.02084 | $0.02127 | $0.02084 | $0.02098 | $147.74 | $147,106 |
| 2016-12-19 | $0.02098 | $0.02098 | $0.01954 | $0.01984 | $452.12 | $139,208 |
| 2016-12-20 | $0.01984 | $0.02086 | $0.01870 | $0.01885 | $456.96 | $132,345 |
| 2016-12-21 | $0.01885 | $0.02117 | $0.01885 | $0.02117 | $415.87 | $148,855 |
| 2016-12-22 | $0.02117 | $0.02245 | $0.02057 | $0.02057 | $8,552.81 | $144,693 |
| 2016-12-23 | $0.02057 | $0.02246 | $0.02057 | $0.02246 | $1,259.90 | $158,102 |
| 2016-12-24 | $0.02246 | $0.02275 | $0.02159 | $0.02159 | $950.04 | $152,156 |
| 2016-12-25 | $0.02159 | $0.02591 | $0.02116 | $0.02563 | $6,274.49 | $180,745 |
| 2016-12-26 | $0.02563 | $0.02678 | $0.02231 | $0.02376 | $1,073.87 | $167,675 |
| 2016-12-27 | $0.02376 | $0.02678 | $0.02376 | $0.02647 | $529.19 | $187,010 |
| 2016-12-28 | $0.02647 | $0.02647 | $0.02342 | $0.02587 | $3,572.29 | $182,883 |
| 2016-12-29 | $0.02587 | $0.02661 | $0.02444 | $0.02444 | $13,579.90 | $173,068 |
| 2016-12-30 | $0.02444 | $0.02487 | $0.02387 | $0.02405 | $521.56 | $170,351 |
| 2016-12-31 | $0.02405 | $0.02506 | $0.02405 | $0.02462 | $54.62 | $174,459 |