SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.03150 | $0.03164 | $0.02714 | $0.03150 | $6,526.39 | $239,763 |
| 2017-04-02 | $0.03150 | $0.03338 | $0.02932 | $0.03309 | $5,986.92 | $252,105 |
| 2017-04-03 | $0.03314 | $0.04196 | $0.03134 | $0.03134 | $20,338.40 | $239,030 |
| 2017-04-04 | $0.03485 | $0.03630 | $0.03020 | $0.03221 | $9,277.74 | $245,924 |
| 2017-04-05 | $0.03223 | $0.03513 | $0.03094 | $0.03407 | $8,739.15 | $260,178 |
| 2017-04-06 | $0.03408 | $0.03451 | $0.02913 | $0.02957 | $12,034.40 | $225,794 |
| 2017-04-07 | $0.02958 | $0.03364 | $0.02784 | $0.03030 | $15,079.30 | $231,388 |
| 2017-04-08 | $0.03244 | $0.03462 | $0.03056 | $0.03259 | $9,709.44 | $248,892 |
| 2017-04-09 | $0.03259 | $0.03775 | $0.03259 | $0.03533 | $12,170.60 | $269,989 |
| 2017-04-10 | $0.03533 | $0.03633 | $0.03279 | $0.03563 | $3,779.01 | $272,467 |
| 2017-04-11 | $0.03564 | $0.03564 | $0.03000 | $0.03202 | $8,215.86 | $244,863 |
| 2017-04-12 | $0.03207 | $0.03349 | $0.03207 | $0.03311 | $2,764.58 | $253,238 |
| 2017-04-13 | $0.03221 | $0.03301 | $0.03047 | $0.03240 | $3,850.54 | $247,829 |
| 2017-04-14 | $0.03238 | $0.03371 | $0.03150 | $0.03371 | $3,327.05 | $257,821 |
| 2017-04-15 | $0.03368 | $0.03368 | $0.03180 | $0.03296 | $1,062.21 | $252,103 |
| 2017-04-16 | $0.03297 | $0.03690 | $0.03195 | $0.03676 | $10,031.10 | $281,179 |
| 2017-04-17 | $0.03672 | $0.03837 | $0.03317 | $0.03635 | $14,362.30 | $278,030 |
| 2017-04-18 | $0.03571 | $0.04766 | $0.03571 | $0.04588 | $38,688.10 | $351,295 |
| 2017-04-19 | $0.04592 | $0.04694 | $0.04197 | $0.04414 | $24,814.60 | $337,960 |
| 2017-04-20 | $0.04414 | $0.05055 | $0.04414 | $0.04547 | $27,903.80 | $348,333 |
| 2017-04-21 | $0.04549 | $0.04811 | $0.03979 | $0.04473 | $21,245.80 | $342,901 |
| 2017-04-22 | $0.04503 | $0.04619 | $0.04314 | $0.04459 | $13,740.90 | $341,853 |
| 2017-04-23 | $0.04459 | $0.04503 | $0.04285 | $0.04430 | $7,857.10 | $339,646 |
| 2017-04-24 | $0.04493 | $0.04670 | $0.04430 | $0.04580 | $12,390.10 | $351,175 |
| 2017-04-25 | $0.04575 | $0.05214 | $0.04445 | $0.04950 | $27,443.50 | $379,628 |
| 2017-04-26 | $0.04953 | $0.06333 | $0.04837 | $0.05979 | $62,539.70 | $459,030 |
| 2017-04-27 | $0.05978 | $0.08333 | $0.05514 | $0.08333 | $115,352 | $640,193 |
| 2017-04-28 | $0.08337 | $0.08337 | $0.06539 | $0.07307 | $41,249.20 | $561,829 |
| 2017-04-29 | $0.07615 | $0.09543 | $0.07397 | $0.09282 | $116,587 | $714,516 |
| 2017-04-30 | $0.09485 | $0.1741 | $0.09456 | $0.1575 | $404,002 | $1,213,196 |