SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02689 | $0.02993 | $0.02486 | $0.02819 | $3,006.46 | $234,550 |
| 2018-01-02 | $0.02818 | $0.03443 | $0.02803 | $0.02834 | $1,561.81 | $235,869 |
| 2018-01-03 | $0.02824 | $0.03634 | $0.02672 | $0.03616 | $997.23 | $301,040 |
| 2018-01-04 | $0.03634 | $0.1934 | $0.03583 | $0.1418 | $209,744 | $1,182,143 |
| 2018-01-05 | $0.1418 | $0.1502 | $0.08944 | $0.08944 | $50,146.40 | $746,012 |
| 2018-01-06 | $0.08942 | $0.1066 | $0.07205 | $0.08068 | $24,788.50 | $673,073 |
| 2018-01-07 | $0.08062 | $0.08737 | $0.05902 | $0.06858 | $25,841.60 | $572,184 |
| 2018-01-08 | $0.06849 | $0.09284 | $0.05721 | $0.08604 | $30,666.30 | $718,592 |
| 2018-01-09 | $0.08596 | $0.09849 | $0.07639 | $0.09235 | $10,268.20 | $771,896 |
| 2018-01-10 | $0.08285 | $0.1043 | $0.07951 | $0.08414 | $17,699.90 | $703,726 |
| 2018-01-11 | $0.08413 | $0.08444 | $0.05979 | $0.07347 | $5,287.46 | $614,960 |
| 2018-01-12 | $0.07396 | $0.09744 | $0.06214 | $0.07200 | $12,233.40 | $602,982 |
| 2018-01-13 | $0.07192 | $0.08276 | $0.06498 | $0.07645 | $7,539.22 | $640,847 |
| 2018-01-14 | $0.07650 | $0.08948 | $0.06673 | $0.06955 | $3,664.18 | $583,009 |
| 2018-01-15 | $0.06904 | $0.2171 | $0.05998 | $0.1243 | $136,628 | $1,042,015 |
| 2018-01-16 | $0.1245 | $0.1397 | $0.06262 | $0.07793 | $42,158.00 | $653,359 |
| 2018-01-17 | $0.07753 | $0.08256 | $0.04736 | $0.06527 | $8,417.79 | $547,264 |
| 2018-01-18 | $0.06552 | $0.07025 | $0.05034 | $0.06254 | $2,636.72 | $524,390 |
| 2018-01-19 | $0.06188 | $0.07110 | $0.05533 | $0.05682 | $3,721.21 | $476,447 |
| 2018-01-20 | $0.05744 | $0.07936 | $0.05744 | $0.07159 | $2,297.44 | $600,307 |
| 2018-01-21 | $0.07176 | $0.08410 | $0.05970 | $0.06125 | $3,323.23 | $513,602 |
| 2018-01-22 | $0.06209 | $0.06721 | $0.04520 | $0.05156 | $1,442.57 | $432,374 |
| 2018-01-23 | $0.05145 | $0.05726 | $0.04371 | $0.04371 | $4,482.54 | $366,755 |
| 2018-01-24 | $0.04369 | $0.05333 | $0.04208 | $0.04870 | $3,039.85 | $408,615 |
| 2018-01-25 | $0.04950 | $0.07522 | $0.04418 | $0.07455 | $9,001.25 | $625,902 |
| 2018-01-26 | $0.07234 | $0.07263 | $0.04666 | $0.05270 | $1,405.52 | $442,661 |
| 2018-01-27 | $0.05266 | $0.09516 | $0.04739 | $0.07685 | $29,299.20 | $646,397 |
| 2018-01-28 | $0.07724 | $0.09253 | $0.05991 | $0.07110 | $10,974.90 | $598,199 |
| 2018-01-29 | $0.07189 | $0.1118 | $0.06939 | $0.1018 | $37,821.90 | $856,560 |
| 2018-01-30 | $0.1018 | $0.1078 | $0.07156 | $0.07496 | $5,707.01 | $630,770 |
| 2018-01-31 | $0.07508 | $0.08583 | $0.07223 | $0.08391 | $8,551.43 | $706,355 |