SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.009785 | $0.01045 | $0.009609 | $0.009947 | $23.64 | $80,970.71 |
| 2017-11-02 | $0.009958 | $0.01107 | $0.009958 | $0.01097 | $5.49 | $89,302.06 |
| 2017-11-03 | $0.01096 | $0.01180 | $0.01083 | $0.01135 | $23.92 | $92,415.68 |
| 2017-11-04 | $0.01132 | $0.01167 | $0.01096 | $0.01138 | $31.09 | $92,660.76 |
| 2017-11-05 | $0.01136 | $0.01139 | $0.008686 | $0.009646 | $14.73 | $78,516.42 |
| 2017-11-06 | $0.009667 | $0.009697 | $0.006945 | $0.006970 | $283.98 | $56,737.48 |
| 2017-11-07 | $0.006959 | $0.01094 | $0.006959 | $0.009563 | $41.95 | $77,846.91 |
| 2017-11-08 | $0.009533 | $0.009863 | $0.007366 | $0.009053 | $96.85 | $73,715.16 |
| 2017-11-09 | $0.009044 | $0.009211 | $0.004082 | $0.004924 | $73.46 | $40,094.18 |
| 2017-11-10 | $0.004939 | $0.008436 | $0.004939 | $0.006485 | $75.27 | $52,846.75 |
| 2017-11-11 | $0.006462 | $0.006656 | $0.005608 | $0.005729 | $66.60 | $46,714.86 |
| 2017-11-12 | $0.005725 | $0.007213 | $0.004983 | $0.006683 | $126.51 | $54,491.37 |
| 2017-11-13 | $0.006693 | $0.007195 | $0.003065 | $0.006452 | $783.75 | $52,606.96 |
| 2017-11-14 | $0.006466 | $0.006654 | $0.005334 | $0.005418 | $69.06 | $44,175.39 |
| 2017-11-15 | $0.005422 | $0.006180 | $0.004495 | $0.006030 | $45.69 | $49,166.66 |
| 2017-11-16 | $0.006062 | $0.007149 | $0.001428 | $0.004715 | $99.32 | $38,441.15 |
| 2017-11-17 | $0.004707 | $0.01769 | $0.004686 | $0.01541 | $2,078.26 | $125,686 |
| 2017-11-18 | $0.01399 | $0.01970 | $0.007956 | $0.008365 | $953.10 | $68,269.74 |
| 2017-11-19 | $0.008261 | $0.009635 | $0.007143 | $0.007581 | $14.72 | $61,866.51 |
| 2017-11-20 | $0.007577 | $0.01030 | $0.007487 | $0.01025 | $20.82 | $83,665.32 |
| 2017-11-21 | $0.01025 | $0.01028 | $0.008102 | $0.008323 | $159.42 | $67,996.74 |
| 2017-11-22 | $0.008344 | $0.009523 | $0.008308 | $0.009385 | $13.92 | $76,720.75 |
| 2017-11-23 | $0.009346 | $0.009447 | $0.007813 | $0.007813 | $407.71 | $63,933.97 |
| 2017-11-24 | $0.007801 | $0.03516 | $0.007646 | $0.008754 | $2,403.67 | $71,700.28 |
| 2017-11-25 | $0.008736 | $0.02248 | $0.008734 | $0.01590 | $786.67 | $130,216 |
| 2017-11-26 | $0.01589 | $0.01728 | $0.009311 | $0.01116 | $1,232.83 | $91,424.27 |
| 2017-11-27 | $0.01116 | $0.01840 | $0.01067 | $0.01474 | $396.98 | $120,876 |
| 2017-11-28 | $0.01478 | $0.01478 | $0.009074 | $0.009604 | $1,339.92 | $78,746.73 |
| 2017-11-29 | $0.01254 | $0.01436 | $0.008796 | $0.009364 | $114.55 | $76,835.45 |
| 2017-11-30 | $0.009508 | $0.01283 | $0.009363 | $0.01035 | $32.50 | $84,964.60 |