SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.008690 | $0.008729 | $0.008144 | $0.008221 | $21.34 | $66,709.68 |
| 2017-10-02 | $0.008217 | $0.008650 | $0.008211 | $0.008585 | $16.88 | $69,668.94 |
| 2017-10-03 | $0.008586 | $0.008634 | $0.008283 | $0.008283 | $0.3017 | $67,235.18 |
| 2017-10-04 | $0.007952 | $0.008003 | $0.007943 | $0.007971 | $0.4318 | $64,708.23 |
| 2017-10-05 | $0.007978 | $0.007994 | $0.006226 | $0.006875 | $18.91 | $55,806.95 |
| 2017-10-06 | $0.006875 | $0.008579 | $0.006063 | $0.006130 | $176.26 | $49,827.49 |
| 2017-10-07 | $0.006132 | $0.007637 | $0.006132 | $0.006951 | $9.75 | $56,497.28 |
| 2017-10-08 | $0.006932 | $0.006965 | $0.005904 | $0.006359 | $86.33 | $51,687.63 |
| 2017-10-09 | $0.006361 | $0.009577 | $0.006334 | $0.007228 | $28.71 | $58,749.31 |
| 2017-10-10 | $0.007227 | $0.008831 | $0.007203 | $0.008831 | $14.10 | $71,784.20 |
| 2017-10-11 | $0.008830 | $0.009702 | $0.007849 | $0.009596 | $1.21 | $78,002.31 |
| 2017-10-12 | $0.009604 | $0.02287 | $0.007737 | $0.009545 | $349.66 | $77,584.72 |
| 2017-10-13 | $0.009574 | $0.01068 | $0.008693 | $0.008929 | $152.68 | $72,577.00 |
| 2017-10-14 | $0.008931 | $0.009581 | $0.008836 | $0.009287 | $1.17 | $75,489.19 |
| 2017-10-15 | $0.009303 | $0.009334 | $0.008674 | $0.009033 | $0.4480 | $73,427.02 |
| 2017-10-16 | $0.009418 | $0.01094 | $0.009297 | $0.01047 | $12.05 | $85,114.37 |
| 2017-10-17 | $0.01047 | $0.01289 | $0.009537 | $0.01254 | $102.25 | $101,916 |
| 2017-10-18 | $0.01254 | $0.01261 | $0.01131 | $0.01253 | $7.70 | $101,858 |
| 2017-10-19 | $0.01264 | $0.01292 | $0.008888 | $0.009068 | $4.28 | $73,708.29 |
| 2017-10-20 | $0.009070 | $0.01031 | $0.008937 | $0.01023 | $0.7570 | $83,158.49 |
| 2017-10-21 | $0.01021 | $0.01053 | $0.01003 | $0.01038 | $0.7679 | $84,359.90 |
| 2017-10-23 | $0.01039 | $0.01039 | $0.009629 | $0.01005 | $11.59 | $81,711.43 |
| 2017-10-24 | $0.01003 | $0.01026 | $0.005651 | $0.01011 | $581.12 | $82,166.69 |
| 2017-10-25 | $0.01011 | $0.01263 | $0.009705 | $0.01261 | $24.40 | $102,483 |
| 2017-10-26 | $0.01261 | $0.01315 | $0.006797 | $0.01300 | $49.39 | $105,784 |
| 2017-10-27 | $0.01301 | $0.01581 | $0.009046 | $0.009056 | $71.63 | $73,674.00 |
| 2017-10-28 | $0.009081 | $0.009238 | $0.007198 | $0.007254 | $57.23 | $59,050.42 |
| 2017-10-29 | $0.007244 | $0.009831 | $0.006971 | $0.009785 | $0.6360 | $79,648.12 |
| 2017-10-30 | $0.009728 | $0.009822 | $0.009536 | $0.009666 | $0.6283 | $78,680.44 |
| 2017-10-31 | $0.009905 | $0.009944 | $0.007459 | $0.009792 | $42.10 | $79,707.78 |