SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01995 | $0.02035 | $0.01919 | $0.01947 | $983.11 | $145,015 |
| 2017-03-02 | $0.01947 | $0.01990 | $0.01829 | $0.01844 | $970.56 | $137,452 |
| 2017-03-03 | $0.01843 | $0.02017 | $0.01843 | $0.01928 | $400.26 | $143,892 |
| 2017-03-04 | $0.01929 | $0.02103 | $0.01914 | $0.02030 | $436.95 | $151,642 |
| 2017-03-05 | $0.02030 | $0.02088 | $0.01914 | $0.01929 | $459.67 | $144,192 |
| 2017-03-06 | $0.01927 | $0.02117 | $0.01927 | $0.02117 | $334.63 | $158,404 |
| 2017-03-07 | $0.02117 | $0.02203 | $0.02045 | $0.02072 | $983.93 | $155,147 |
| 2017-03-08 | $0.02072 | $0.02203 | $0.02026 | $0.02026 | $1,167.77 | $151,851 |
| 2017-03-09 | $0.02025 | $0.02097 | $0.01997 | $0.01997 | $522.88 | $149,827 |
| 2017-03-10 | $0.01997 | $0.02069 | $0.01896 | $0.02011 | $901.15 | $151,058 |
| 2017-03-11 | $0.02012 | $0.02012 | $0.01925 | $0.01969 | $832.08 | $147,991 |
| 2017-03-12 | $0.01969 | $0.02100 | $0.01940 | $0.02056 | $1,923.74 | $154,705 |
| 2017-03-13 | $0.02068 | $0.02417 | $0.02046 | $0.02329 | $5,775.74 | $175,335 |
| 2017-03-14 | $0.02256 | $0.02300 | $0.02169 | $0.02169 | $1,640.41 | $163,447 |
| 2017-03-15 | $0.02170 | $0.02488 | $0.02170 | $0.02346 | $2,562.74 | $176,876 |
| 2017-03-16 | $0.02342 | $0.02582 | $0.02174 | $0.02174 | $2,330.20 | $164,103 |
| 2017-03-17 | $0.02174 | $0.02261 | $0.02042 | $0.02187 | $2,263.63 | $165,208 |
| 2017-03-18 | $0.02190 | $0.02219 | $0.02059 | $0.02059 | $1,324.26 | $155,706 |
| 2017-03-19 | $0.02059 | $0.02088 | $0.01986 | $0.02001 | $911.47 | $151,416 |
| 2017-03-20 | $0.01999 | $0.02215 | $0.01999 | $0.02186 | $1,123.81 | $165,638 |
| 2017-03-21 | $0.02259 | $0.02264 | $0.02187 | $0.02221 | $958.82 | $168,410 |
| 2017-03-22 | $0.02221 | $0.02266 | $0.02120 | $0.02266 | $588.63 | $171,931 |
| 2017-03-23 | $0.02267 | $0.02453 | $0.02151 | $0.02294 | $2,609.98 | $174,073 |
| 2017-03-24 | $0.02295 | $0.02454 | $0.02251 | $0.02324 | $1,071.17 | $176,348 |
| 2017-03-25 | $0.02326 | $0.02384 | $0.02195 | $0.02297 | $479.79 | $174,280 |
| 2017-03-26 | $0.02295 | $0.02412 | $0.02295 | $0.02340 | $81.99 | $177,570 |
| 2017-03-27 | $0.02349 | $0.02777 | $0.02347 | $0.02467 | $205.43 | $187,415 |
| 2017-03-28 | $0.02468 | $0.02484 | $0.02208 | $0.02223 | $2,136.81 | $168,921 |
| 2017-03-29 | $0.02223 | $0.02438 | $0.02205 | $0.02322 | $25,974.30 | $176,444 |
| 2017-03-30 | $0.02322 | $0.02467 | $0.02307 | $0.02467 | $1,819.36 | $187,471 |
| 2017-03-31 | $0.02468 | $0.03193 | $0.02410 | $0.03149 | $22,313.20 | $239,471 |