SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2433 | $0.3898 | $0.1382 | $0.1420 | $367.77 | $1,131,903 |
| 2017-08-02 | $0.1420 | $0.1530 | $0.1401 | $0.1499 | $1.80 | $1,195,747 |
| 2017-08-03 | $0.1502 | $0.1513 | $0.004077 | $0.05575 | $241.13 | $444,741 |
| 2017-08-04 | $0.05574 | $0.05589 | $0.004436 | $0.008939 | $331.37 | $71,308.25 |
| 2017-08-05 | $0.008935 | $0.03890 | $0.008928 | $0.03254 | $119.50 | $259,646 |
| 2017-08-06 | $0.03255 | $0.03293 | $0.01619 | $0.01936 | $12.07 | $154,517 |
| 2017-08-07 | $0.01932 | $0.03944 | $0.01915 | $0.02750 | $295.06 | $219,471 |
| 2017-08-08 | $0.02753 | $0.03548 | $0.02265 | $0.02387 | $296.20 | $190,483 |
| 2017-08-09 | $0.02385 | $0.03406 | $0.01996 | $0.02457 | $109.64 | $196,265 |
| 2017-08-10 | $0.02457 | $0.03052 | $0.01703 | $0.01708 | $1,186.18 | $136,553 |
| 2017-08-11 | $0.01708 | $0.02156 | $0.01701 | $0.01984 | $97.90 | $158,675 |
| 2017-08-12 | $0.01982 | $0.02041 | $0.01477 | $0.01717 | $197.52 | $137,420 |
| 2017-08-13 | $0.01715 | $0.02299 | $0.01447 | $0.01522 | $137.44 | $121,954 |
| 2017-08-14 | $0.01523 | $0.01588 | $0.01241 | $0.01346 | $141.27 | $107,927 |
| 2017-08-15 | $0.01350 | $0.01752 | $0.01284 | $0.01492 | $167.56 | $119,754 |
| 2017-08-16 | $0.01494 | $0.01789 | $0.01477 | $0.01789 | $630.76 | $143,546 |
| 2017-08-17 | $0.01787 | $0.01945 | $0.01641 | $0.01762 | $241.17 | $141,411 |
| 2017-08-18 | $0.01757 | $0.01777 | $0.006436 | $0.006755 | $174.34 | $54,215.22 |
| 2017-08-19 | $0.006750 | $0.02294 | $0.006701 | $0.01295 | $195.86 | $103,945 |
| 2017-08-20 | $0.01289 | $0.01381 | $0.008389 | $0.008389 | $4.83 | $67,329.41 |
| 2017-08-21 | $0.008357 | $0.01427 | $0.008335 | $0.01382 | $128.39 | $110,925 |
| 2017-08-22 | $0.01385 | $0.01385 | $0.006056 | $0.008125 | $66.56 | $65,210.28 |
| 2017-08-23 | $0.008108 | $0.01831 | $0.008080 | $0.01821 | $84.04 | $146,138 |
| 2017-08-24 | $0.01822 | $0.03288 | $0.01502 | $0.01731 | $889.15 | $138,948 |
| 2017-08-25 | $0.01728 | $0.1177 | $0.01447 | $0.05447 | $147.95 | $437,242 |
| 2017-08-26 | $0.04910 | $0.07734 | $0.04405 | $0.05037 | $513.24 | $404,297 |
| 2017-08-27 | $0.05047 | $0.05057 | $0.01657 | $0.01894 | $800.30 | $152,013 |
| 2017-08-28 | $0.01892 | $0.02455 | $0.009801 | $0.02153 | $2,530.13 | $172,869 |
| 2017-08-29 | $0.02157 | $0.02158 | $0.01002 | $0.01258 | $878.67 | $101,015 |
| 2017-08-30 | $0.01256 | $0.01557 | $0.009631 | $0.01554 | $1,344.35 | $124,842 |
| 2017-08-31 | $0.01551 | $0.01568 | $0.008712 | $0.01371 | $1,284.91 | $110,274 |