SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01030 | $0.01196 | $0.009380 | $0.01061 | $249.02 | $87,157.36 |
| 2017-12-02 | $0.01060 | $0.01437 | $0.009820 | $0.01405 | $632.64 | $115,494 |
| 2017-12-03 | $0.01407 | $0.04387 | $0.01017 | $0.01542 | $2,418.18 | $126,824 |
| 2017-12-04 | $0.01547 | $0.02012 | $0.01134 | $0.01451 | $497.68 | $119,408 |
| 2017-12-05 | $0.01454 | $0.01816 | $0.01094 | $0.01712 | $1,399.68 | $140,975 |
| 2017-12-06 | $0.01708 | $0.04623 | $0.01125 | $0.02650 | $4,482.16 | $218,464 |
| 2017-12-07 | $0.03531 | $0.06190 | $0.01571 | $0.03395 | $12,836.00 | $279,954 |
| 2017-12-08 | $0.03403 | $0.04186 | $0.02174 | $0.02343 | $2,704.09 | $193,175 |
| 2017-12-09 | $0.02340 | $0.02828 | $0.02091 | $0.02269 | $167.89 | $187,100 |
| 2017-12-10 | $0.02278 | $0.02795 | $0.01539 | $0.02580 | $2,540.76 | $212,767 |
| 2017-12-11 | $0.02561 | $0.03100 | $0.01906 | $0.02164 | $1,748.99 | $178,459 |
| 2017-12-12 | $0.02171 | $0.02580 | $0.01869 | $0.02388 | $2,047.91 | $196,937 |
| 2017-12-13 | $0.02390 | $0.02455 | $0.01769 | $0.02019 | $1,620.85 | $166,517 |
| 2017-12-14 | $0.01802 | $0.02029 | $0.01780 | $0.01789 | $55.60 | $147,601 |
| 2017-12-15 | $0.01792 | $0.02678 | $0.01792 | $0.01896 | $565.73 | $156,459 |
| 2017-12-16 | $0.01899 | $0.03000 | $0.01875 | $0.02987 | $501.97 | $246,655 |
| 2017-12-17 | $0.02988 | $0.02988 | $0.01550 | $0.01826 | $2,911.61 | $150,886 |
| 2017-12-18 | $0.01831 | $0.03801 | $0.01599 | $0.02008 | $2,180.53 | $166,052 |
| 2017-12-19 | $0.02009 | $0.03498 | $0.01697 | $0.03484 | $2,321.81 | $288,411 |
| 2017-12-20 | $0.03481 | $0.03481 | $0.01958 | $0.02397 | $1,159.67 | $198,462 |
| 2017-12-21 | $0.02403 | $0.02939 | $0.01946 | $0.02224 | $1,141.93 | $184,378 |
| 2017-12-22 | $0.02232 | $0.02258 | $0.01475 | $0.01606 | $372.79 | $133,225 |
| 2017-12-23 | $0.01621 | $0.02140 | $0.01610 | $0.02018 | $183.18 | $167,488 |
| 2017-12-24 | $0.02039 | $0.02039 | $0.01410 | $0.01675 | $618.18 | $139,151 |
| 2017-12-25 | $0.01691 | $0.02043 | $0.01569 | $0.02007 | $1,556.54 | $166,724 |
| 2017-12-26 | $0.02010 | $0.02524 | $0.01762 | $0.02224 | $4,409.91 | $184,769 |
| 2017-12-27 | $0.02225 | $0.02475 | $0.01893 | $0.02098 | $3,206.41 | $174,391 |
| 2017-12-28 | $0.02094 | $0.03598 | $0.01676 | $0.02876 | $7,113.82 | $238,997 |
| 2017-12-29 | $0.02905 | $0.02905 | $0.01927 | $0.02282 | $5,191.03 | $189,676 |
| 2017-12-30 | $0.02276 | $0.03450 | $0.02083 | $0.02333 | $5,738.85 | $193,977 |
| 2017-12-31 | $0.02308 | $0.03546 | $0.02203 | $0.02679 | $17,992.80 | $222,942 |