SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.02462 | $0.02865 | $0.02419 | $0.02419 | $1,456.39 | $171,577 |
| 2017-01-02 | $0.02419 | $0.02592 | $0.02405 | $0.02477 | $1,091.08 | $175,827 |
| 2017-01-03 | $0.02477 | $0.02577 | $0.02414 | $0.02414 | $193.18 | $171,508 |
| 2017-01-04 | $0.02414 | $0.03028 | $0.02327 | $0.02985 | $3,745.98 | $212,294 |
| 2017-01-05 | $0.02985 | $0.03316 | $0.02352 | $0.02395 | $7,313.70 | $170,521 |
| 2017-01-06 | $0.02395 | $0.02613 | $0.02366 | $0.02443 | $8,036.82 | $174,026 |
| 2017-01-07 | $0.02443 | $0.02602 | $0.02313 | $0.02529 | $883.06 | $180,373 |
| 2017-01-08 | $0.02530 | $0.02530 | $0.02313 | $0.02313 | $4,689.77 | $165,079 |
| 2017-01-09 | $0.02313 | $0.02515 | $0.02205 | $0.02306 | $1,476.58 | $164,793 |
| 2017-01-10 | $0.02306 | $0.02369 | $0.02224 | $0.02239 | $7,630.10 | $160,171 |
| 2017-01-11 | $0.02239 | $0.02311 | $0.01904 | $0.02004 | $2,593.44 | $143,434 |
| 2017-01-12 | $0.02004 | $0.02192 | $0.01961 | $0.02192 | $7,247.21 | $156,904 |
| 2017-01-13 | $0.02192 | $0.02203 | $0.02072 | $0.02072 | $135.68 | $148,364 |
| 2017-01-14 | $0.02073 | $0.02073 | $0.02073 | $0.02073 | $12.69 | $148,398 |
| 2017-01-15 | $0.02072 | $0.02101 | $0.01985 | $0.02058 | $87.45 | $147,498 |
| 2017-01-16 | $0.02058 | $0.02072 | $0.01956 | $0.02014 | $200.35 | $144,506 |
| 2017-01-17 | $0.02014 | $0.02030 | $0.02014 | $0.02026 | $118.65 | $145,420 |
| 2017-01-18 | $0.02027 | $0.02187 | $0.01945 | $0.01959 | $8,077.17 | $140,690 |
| 2017-01-19 | $0.01959 | $0.03070 | $0.01959 | $0.02503 | $4,135.01 | $179,895 |
| 2017-01-20 | $0.02503 | $0.02503 | $0.02181 | $0.02181 | $290.92 | $156,904 |
| 2017-01-21 | $0.02181 | $0.02385 | $0.02181 | $0.02327 | $64.43 | $167,407 |
| 2017-01-22 | $0.02327 | $0.02356 | $0.02123 | $0.02123 | $398.16 | $152,898 |
| 2017-01-23 | $0.02123 | $0.02138 | $0.02115 | $0.02130 | $204.00 | $153,513 |
| 2017-01-24 | $0.02130 | $0.02130 | $0.02041 | $0.02056 | $1,977.61 | $148,282 |
| 2017-01-25 | $0.02056 | $0.02108 | $0.02050 | $0.02092 | $158.02 | $151,029 |
| 2017-01-26 | $0.02092 | $0.02151 | $0.02092 | $0.02093 | $26.93 | $151,171 |
| 2017-01-27 | $0.02093 | $0.02209 | $0.02093 | $0.02209 | $130.96 | $159,570 |
| 2017-01-28 | $0.02209 | $0.02253 | $0.02035 | $0.02035 | $350.31 | $147,018 |
| 2017-01-29 | $0.02035 | $0.02209 | $0.02035 | $0.02078 | $145.70 | $150,223 |
| 2017-01-30 | $0.02078 | $0.02151 | $0.02078 | $0.02093 | $56.92 | $151,402 |
| 2017-01-31 | $0.02093 | $0.02151 | $0.02093 | $0.02136 | $326.05 | $154,691 |