SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.02137 | $0.02165 | $0.02121 | $0.02121 | $403.98 | $153,778 |
| 2017-02-02 | $0.02122 | $0.02223 | $0.02122 | $0.02165 | $84.05 | $157,120 |
| 2017-02-03 | $0.02165 | $0.02267 | $0.02165 | $0.02212 | $763.64 | $160,709 |
| 2017-02-04 | $0.02212 | $0.02620 | $0.02198 | $0.02300 | $1,536.26 | $167,229 |
| 2017-02-05 | $0.02300 | $0.02445 | $0.02284 | $0.02284 | $725.78 | $166,220 |
| 2017-02-06 | $0.02285 | $0.02417 | $0.02285 | $0.02288 | $650.18 | $166,685 |
| 2017-02-07 | $0.02287 | $0.02313 | $0.02208 | $0.02252 | $562.02 | $164,200 |
| 2017-02-08 | $0.02252 | $0.02252 | $0.02179 | $0.02240 | $694.27 | $163,551 |
| 2017-02-09 | $0.02241 | $0.02606 | $0.02112 | $0.02125 | $3,311.11 | $155,312 |
| 2017-02-10 | $0.02120 | $0.02354 | $0.02120 | $0.02224 | $326.92 | $162,674 |
| 2017-02-11 | $0.02223 | $0.02326 | $0.02223 | $0.02326 | $181.68 | $170,330 |
| 2017-02-12 | $0.02326 | $0.02326 | $0.02165 | $0.02165 | $183.65 | $158,696 |
| 2017-02-13 | $0.02163 | $0.02178 | $0.01963 | $0.01991 | $1,434.77 | $146,070 |
| 2017-02-14 | $0.01991 | $0.02094 | $0.01991 | $0.02053 | $452.72 | $150,759 |
| 2017-02-15 | $0.02053 | $0.02170 | $0.02023 | $0.02037 | $471.89 | $149,750 |
| 2017-02-16 | $0.02037 | $0.02129 | $0.02037 | $0.02072 | $416.78 | $152,402 |
| 2017-02-17 | $0.02071 | $0.02071 | $0.02053 | $0.02053 | $80.93 | $151,204 |
| 2017-02-18 | $0.02054 | $0.02141 | $0.02039 | $0.02097 | $417.31 | $154,564 |
| 2017-02-19 | $0.02097 | $0.02097 | $0.02053 | $0.02054 | $366.04 | $151,535 |
| 2017-02-20 | $0.02056 | $0.02068 | $0.02006 | $0.02006 | $314.09 | $148,148 |
| 2017-02-21 | $0.02006 | $0.02065 | $0.02004 | $0.02005 | $79.31 | $148,192 |
| 2017-02-22 | $0.02005 | $0.02194 | $0.02005 | $0.02079 | $560.58 | $153,807 |
| 2017-02-23 | $0.02080 | $0.02111 | $0.02064 | $0.02111 | $118.47 | $156,344 |
| 2017-02-24 | $0.02112 | $0.02140 | $0.02096 | $0.02096 | $523.50 | $155,374 |
| 2017-02-25 | $0.02097 | $0.02097 | $0.01966 | $0.01981 | $321.45 | $146,985 |
| 2017-02-26 | $0.01980 | $0.02024 | $0.01980 | $0.01996 | $59.68 | $148,208 |
| 2017-02-27 | $0.01987 | $0.02011 | $0.01972 | $0.01993 | $1,153.20 | $148,151 |
| 2017-02-28 | $0.01994 | $0.02067 | $0.01994 | $0.01995 | $179.88 | $148,426 |