SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01372 | $0.01442 | $0.01005 | $0.01055 | $138.43 | $84,878.87 |
| 2017-09-02 | $0.01056 | $0.01958 | $0.008340 | $0.01353 | $286.52 | $108,930 |
| 2017-09-03 | $0.01354 | $0.01452 | $0.007605 | $0.01141 | $273.71 | $91,833.62 |
| 2017-09-04 | $0.01141 | $0.01142 | $0.007140 | $0.008996 | $203.18 | $72,491.82 |
| 2017-09-05 | $0.009043 | $0.01146 | $0.008114 | $0.008480 | $120.53 | $68,378.30 |
| 2017-09-06 | $0.008490 | $0.009807 | $0.006133 | $0.006969 | $296.25 | $56,234.14 |
| 2017-09-07 | $0.006956 | $0.01198 | $0.006322 | $0.008802 | $494.58 | $71,096.19 |
| 2017-09-08 | $0.008804 | $0.009226 | $0.006305 | $0.008415 | $108.38 | $68,018.01 |
| 2017-09-09 | $0.008431 | $0.008453 | $0.004555 | $0.007773 | $268.77 | $62,834.45 |
| 2017-09-10 | $0.007753 | $0.007753 | $0.006598 | $0.006940 | $0.2429 | $56,100.67 |
| 2017-09-11 | $0.006928 | $0.007066 | $0.004252 | $0.004252 | $40.25 | $34,371.45 |
| 2017-09-12 | $0.004256 | $0.01301 | $0.004256 | $0.01018 | $36.89 | $82,322.44 |
| 2017-09-13 | $0.01014 | $0.01078 | $0.004024 | $0.004024 | $52.12 | $32,534.98 |
| 2017-09-14 | $0.004024 | $0.005391 | $0.003604 | $0.004829 | $1.71 | $39,042.31 |
| 2017-09-15 | $0.004867 | $0.005203 | $0.003168 | $0.004792 | $66.55 | $38,737.83 |
| 2017-09-16 | $0.004779 | $0.005433 | $0.004774 | $0.005390 | $2.88 | $43,572.33 |
| 2017-09-17 | $0.005386 | $0.005443 | $0.004504 | $0.005332 | $16.38 | $43,109.43 |
| 2017-09-18 | $0.005321 | $0.005905 | $0.004604 | $0.004697 | $7.68 | $37,979.75 |
| 2017-09-19 | $0.004708 | $0.005719 | $0.004290 | $0.005682 | $102.02 | $45,952.92 |
| 2017-09-20 | $0.005675 | $0.007487 | $0.004611 | $0.005185 | $138.32 | $41,968.56 |
| 2017-09-21 | $0.005160 | $0.007088 | $0.004509 | $0.006034 | $85.03 | $48,878.24 |
| 2017-09-22 | $0.006027 | $0.008276 | $0.004521 | $0.008254 | $194.05 | $66,923.18 |
| 2017-09-23 | $0.008231 | $0.01173 | $0.005253 | $0.006886 | $182.44 | $55,844.18 |
| 2017-09-24 | $0.006885 | $0.01047 | $0.005836 | $0.008087 | $40.53 | $65,610.09 |
| 2017-09-25 | $0.008079 | $0.009355 | $0.006572 | $0.009074 | $37.01 | $73,622.05 |
| 2017-09-26 | $0.009074 | $0.009475 | $0.007569 | $0.007760 | $28.26 | $62,958.00 |
| 2017-09-27 | $0.007738 | $0.009690 | $0.007738 | $0.008331 | $1.14 | $67,587.26 |
| 2017-09-28 | $0.008331 | $0.009052 | $0.005157 | $0.009022 | $82.16 | $73,204.36 |
| 2017-09-29 | $0.009015 | $0.009760 | $0.008230 | $0.009735 | $2.09 | $78,993.09 |
| 2017-09-30 | $0.009270 | $0.009374 | $0.008610 | $0.008685 | $20.08 | $70,477.89 |