SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1194 | $0.1296 | $0.1162 | $0.1277 | $104,677 | $994,160 |
| 2017-06-02 | $0.1277 | $0.1577 | $0.1252 | $0.1467 | $192,260 | $1,142,281 |
| 2017-06-03 | $0.1565 | $0.1597 | $0.1233 | $0.1424 | $132,193 | $1,108,620 |
| 2017-06-04 | $0.1419 | $0.1515 | $0.1356 | $0.1439 | $44,357.90 | $1,120,099 |
| 2017-06-05 | $0.1444 | $0.1540 | $0.1413 | $0.1531 | $109,477 | $1,192,284 |
| 2017-06-06 | $0.1539 | $0.1539 | $0.1412 | $0.1478 | $90,534.10 | $1,150,957 |
| 2017-06-07 | $0.1479 | $0.1513 | $0.1265 | $0.1307 | $83,302.90 | $1,017,697 |
| 2017-06-08 | $0.1306 | $0.1430 | $0.1208 | $0.1419 | $141,451 | $1,105,240 |
| 2017-06-09 | $0.1419 | $0.1580 | $0.1344 | $0.1515 | $184,566 | $1,179,932 |
| 2017-06-10 | $0.1515 | $0.1721 | $0.1443 | $0.1518 | $188,063 | $1,181,893 |
| 2017-06-11 | $0.1518 | $0.1839 | $0.1515 | $0.1831 | $204,705 | $1,426,743 |
| 2017-06-12 | $0.1836 | $0.2107 | $0.1401 | $0.1664 | $346,344 | $1,297,176 |
| 2017-06-13 | $0.1750 | $0.2221 | $0.1728 | $0.1958 | $322,973 | $1,527,494 |
| 2017-06-14 | $0.1958 | $0.2102 | $0.1742 | $0.1782 | $261,782 | $1,391,951 |
| 2017-06-15 | $0.1825 | $0.2239 | $0.1490 | $0.1926 | $353,797 | $1,504,235 |
| 2017-06-16 | $0.1923 | $0.2070 | $0.1786 | $0.2025 | $203,402 | $1,583,370 |
| 2017-06-17 | $0.2007 | $0.2349 | $0.1982 | $0.2220 | $314,066 | $1,737,392 |
| 2017-06-18 | $0.2220 | $0.2333 | $0.2027 | $0.2131 | $120,577 | $1,667,746 |
| 2017-06-19 | $0.2132 | $0.2328 | $0.2034 | $0.2200 | $144,227 | $1,721,841 |
| 2017-06-20 | $0.2172 | $0.4017 | $0.2172 | $0.3661 | $1,324,530 | $2,865,736 |
| 2017-06-21 | $0.3602 | $0.3705 | $0.2624 | $0.3353 | $403,412 | $2,626,280 |
| 2017-06-22 | $0.3283 | $0.3601 | $0.3017 | $0.3310 | $206,317 | $2,594,137 |
| 2017-06-23 | $0.3312 | $0.4930 | $0.3312 | $0.4776 | $1,178,600 | $3,746,200 |
| 2017-06-24 | $0.4719 | $0.5412 | $0.3952 | $0.4284 | $1,029,980 | $3,360,860 |
| 2017-06-25 | $0.4284 | $0.4754 | $0.4242 | $0.4564 | $378,130 | $3,583,092 |
| 2017-06-26 | $0.4572 | $0.4626 | $0.2968 | $0.3799 | $469,333 | $2,984,585 |
| 2017-06-27 | $0.3799 | $0.4014 | $0.3128 | $0.3573 | $317,984 | $2,808,200 |
| 2017-06-28 | $0.3545 | $0.4049 | $0.3310 | $0.3912 | $188,117 | $3,077,823 |
| 2017-06-29 | $0.3984 | $0.4440 | $0.3391 | $0.4233 | $343,972 | $3,333,828 |
| 2017-06-30 | $0.4199 | $0.4225 | $0.3687 | $0.3961 | $212,961 | $3,122,196 |