SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.3895 | $0.4723 | $0.3727 | $0.4005 | $462,276 | $3,159,295 |
| 2017-07-02 | $0.4005 | $0.4711 | $0.3121 | $0.4536 | $1,099,400 | $3,580,715 |
| 2017-07-03 | $0.4372 | $0.4633 | $0.3695 | $0.3946 | $270,782 | $3,117,816 |
| 2017-07-04 | $0.3915 | $0.4264 | $0.3853 | $0.4202 | $144,251 | $3,321,889 |
| 2017-07-05 | $0.4203 | $0.4560 | $0.3977 | $0.4078 | $240,748 | $3,226,656 |
| 2017-07-06 | $0.4080 | $0.4133 | $0.3504 | $0.3644 | $116,534 | $2,886,021 |
| 2017-07-07 | $0.3644 | $0.3655 | $0.2359 | $0.2500 | $206,995 | $1,980,427 |
| 2017-07-08 | $0.2362 | $0.2807 | $0.1734 | $0.2654 | $850,994 | $2,102,078 |
| 2017-07-09 | $0.2636 | $0.2785 | $0.2307 | $0.2309 | $165,780 | $1,828,592 |
| 2017-07-10 | $0.2316 | $0.2501 | $0.1854 | $0.1954 | $170,314 | $1,547,641 |
| 2017-07-11 | $0.1999 | $0.2052 | $0.1695 | $0.1841 | $113,216 | $1,458,241 |
| 2017-07-12 | $0.1820 | $0.2104 | $0.1650 | $0.2104 | $101,674 | $1,666,508 |
| 2017-07-13 | $0.2138 | $0.2374 | $0.1799 | $0.2366 | $264,699 | $1,874,406 |
| 2017-07-14 | $0.2336 | $0.2650 | $0.2034 | $0.2189 | $309,770 | $1,734,020 |
| 2017-07-15 | $0.2191 | $0.2489 | $0.1772 | $0.2107 | $319,434 | $1,669,002 |
| 2017-07-16 | $0.2107 | $0.2309 | $0.1891 | $0.2241 | $189,636 | $1,775,429 |
| 2017-07-17 | $0.2241 | $0.2352 | $0.2147 | $0.2282 | $142,909 | $1,807,774 |
| 2017-07-18 | $0.2283 | $0.2516 | $0.2199 | $0.2405 | $140,664 | $1,905,344 |
| 2017-07-19 | $0.2410 | $0.2960 | $0.2231 | $0.2536 | $260,110 | $2,010,650 |
| 2017-07-20 | $0.2537 | $0.3653 | $0.2537 | $0.3427 | $509,587 | $2,720,491 |
| 2017-07-21 | $0.3473 | $0.5171 | $0.2886 | $0.4713 | $1,453,570 | $3,744,625 |
| 2017-07-22 | $0.4773 | $0.5616 | $0.4382 | $0.4970 | $1,491,600 | $3,951,857 |
| 2017-07-23 | $0.4980 | $0.5172 | $0.3625 | $0.4830 | $1,435,440 | $3,842,552 |
| 2017-07-24 | $0.4772 | $0.5044 | $0.4247 | $0.4449 | $775,925 | $3,539,707 |
| 2017-07-25 | $0.4511 | $0.4563 | $0.4444 | $0.4472 | $61,097.60 | $3,557,845 |
| 2017-07-26 | $0.4472 | $0.4472 | $0.3242 | $0.3289 | $105.05 | $2,617,116 |
| 2017-07-27 | $0.3289 | $0.9189 | $0.1337 | $0.4176 | $48.97 | $3,323,418 |
| 2017-07-28 | $0.1464 | $0.4460 | $0.09532 | $0.09800 | $181.38 | $780,227 |
| 2017-07-29 | $0.09763 | $0.09789 | $0.09370 | $0.09540 | $0.7632 | $759,591 |
| 2017-07-30 | $0.09539 | $0.3813 | $0.09132 | $0.3802 | $114.17 | $3,027,642 |
| 2017-07-31 | $0.3806 | $0.3923 | $0.2364 | $0.2432 | $269.20 | $1,936,547 |