SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1570 | $0.2399 | $0.1320 | $0.2102 | $622,584 | $1,621,233 |
| 2017-05-02 | $0.2104 | $0.2537 | $0.1596 | $0.2176 | $592,481 | $1,678,971 |
| 2017-05-03 | $0.2186 | $0.2295 | $0.1904 | $0.2247 | $308,281 | $1,733,756 |
| 2017-05-04 | $0.2247 | $0.2297 | $0.2060 | $0.2125 | $278,805 | $1,640,345 |
| 2017-05-05 | $0.2104 | $0.2231 | $0.1550 | $0.2007 | $496,955 | $1,551,047 |
| 2017-05-06 | $0.2003 | $0.2012 | $0.1651 | $0.1821 | $246,302 | $1,408,322 |
| 2017-05-07 | $0.1821 | $0.1944 | $0.1593 | $0.1666 | $241,512 | $1,289,476 |
| 2017-05-08 | $0.1628 | $0.2282 | $0.1603 | $0.1941 | $519,634 | $1,503,893 |
| 2017-05-09 | $0.1945 | $0.1996 | $0.1448 | $0.1709 | $206,326 | $1,325,086 |
| 2017-05-10 | $0.1708 | $0.1810 | $0.1466 | $0.1591 | $89,277.40 | $1,234,630 |
| 2017-05-11 | $0.1541 | $0.1594 | $0.1014 | $0.1231 | $138,803 | $955,738 |
| 2017-05-12 | $0.1253 | $0.1531 | $0.1216 | $0.1298 | $121,805 | $1,007,407 |
| 2017-05-13 | $0.1268 | $0.1522 | $0.1080 | $0.1384 | $169,798 | $1,074,465 |
| 2017-05-14 | $0.1334 | $0.1416 | $0.1188 | $0.1322 | $57,795.50 | $1,025,932 |
| 2017-05-15 | $0.1321 | $0.1444 | $0.1143 | $0.1284 | $85,432.80 | $996,580 |
| 2017-05-16 | $0.1284 | $0.1376 | $0.1178 | $0.1316 | $62,422.10 | $1,021,747 |
| 2017-05-17 | $0.1319 | $0.1358 | $0.1226 | $0.1308 | $44,688.60 | $1,015,010 |
| 2017-05-18 | $0.1308 | $0.1656 | $0.1308 | $0.1547 | $143,078 | $1,200,719 |
| 2017-05-19 | $0.1548 | $0.1778 | $0.1422 | $0.1642 | $209,594 | $1,274,936 |
| 2017-05-20 | $0.1636 | $0.1683 | $0.1482 | $0.1615 | $89,746.70 | $1,253,619 |
| 2017-05-21 | $0.1624 | $0.1820 | $0.1570 | $0.1799 | $219,615 | $1,396,656 |
| 2017-05-22 | $0.1807 | $0.1807 | $0.1500 | $0.1626 | $247,929 | $1,263,164 |
| 2017-05-23 | $0.1608 | $0.2379 | $0.1608 | $0.2379 | $466,432 | $1,848,002 |
| 2017-05-24 | $0.2386 | $0.2762 | $0.1742 | $0.1874 | $476,153 | $1,455,748 |
| 2017-05-25 | $0.1885 | $0.2533 | $0.1468 | $0.1716 | $448,911 | $1,333,679 |
| 2017-05-26 | $0.1716 | $0.2110 | $0.08380 | $0.1188 | $217,432 | $923,422 |
| 2017-05-27 | $0.1179 | $0.1356 | $0.07573 | $0.1209 | $201,138 | $940,230 |
| 2017-05-28 | $0.1219 | $0.1400 | $0.1021 | $0.1167 | $132,285 | $908,244 |
| 2017-05-29 | $0.1103 | $0.1206 | $0.1049 | $0.1170 | $58,447.50 | $911,252 |
| 2017-05-30 | $0.1171 | $0.1384 | $0.1152 | $0.1196 | $95,299.20 | $931,551 |
| 2017-05-31 | $0.1198 | $0.1240 | $0.1088 | $0.1190 | $56,302.00 | $926,857 |