SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08411 | $0.08628 | $0.06438 | $0.06778 | $975.50 | $570,968 |
| 2018-02-02 | $0.06764 | $0.06764 | $0.05313 | $0.05577 | $1,724.36 | $469,837 |
| 2018-02-03 | $0.05596 | $0.06840 | $0.05175 | $0.05922 | $461.58 | $499,007 |
| 2018-02-04 | $0.05925 | $0.08650 | $0.05236 | $0.06931 | $7,155.54 | $584,234 |
| 2018-02-05 | $0.06864 | $0.07155 | $0.05319 | $0.06108 | $7,610.21 | $515,328 |
| 2018-02-06 | $0.06116 | $0.09284 | $0.04465 | $0.09200 | $9,579.85 | $776,791 |
| 2018-02-07 | $0.09095 | $0.1131 | $0.06411 | $0.07265 | $10,446.20 | $613,744 |
| 2018-02-08 | $0.07236 | $0.07820 | $0.06652 | $0.07067 | $1,386.18 | $597,374 |
| 2018-02-09 | $0.07088 | $0.07961 | $0.06635 | $0.07732 | $1,753.68 | $653,952 |
| 2018-02-10 | $0.07738 | $0.08165 | $0.06096 | $0.06749 | $1,045.75 | $571,326 |
| 2018-02-11 | $0.06743 | $0.06743 | $0.05762 | $0.05762 | $388.76 | $488,073 |
| 2018-02-12 | $0.05799 | $0.1123 | $0.05240 | $0.07739 | $9,390.02 | $656,093 |
| 2018-02-13 | $0.07753 | $0.08055 | $0.06301 | $0.07392 | $3,668.36 | $626,999 |
| 2018-02-14 | $0.07370 | $0.08488 | $0.07370 | $0.08466 | $3,974.06 | $718,219 |
| 2018-02-15 | $0.08471 | $0.1413 | $0.08045 | $0.1068 | $14,642.10 | $906,439 |
| 2018-02-16 | $0.1064 | $0.1394 | $0.1046 | $0.1117 | $3,163.79 | $947,435 |
| 2018-02-17 | $0.1116 | $0.1762 | $0.1102 | $0.1752 | $7,363.07 | $1,486,476 |
| 2018-02-18 | $0.1757 | $0.1757 | $0.1124 | $0.1258 | $10,435.60 | $1,067,668 |
| 2018-02-19 | $0.1252 | $0.1344 | $0.1185 | $0.1324 | $1,888.24 | $1,124,456 |
| 2018-02-20 | $0.1326 | $0.1354 | $0.1058 | $0.1058 | $333.88 | $898,633 |
| 2018-02-21 | $0.1057 | $0.1245 | $0.06486 | $0.1242 | $5,674.07 | $1,054,749 |
| 2018-02-22 | $0.1240 | $0.1240 | $0.08682 | $0.09528 | $1,064.33 | $809,475 |
| 2018-02-23 | $0.09520 | $0.09891 | $0.08593 | $0.08828 | $258.93 | $749,954 |
| 2018-02-24 | $0.08817 | $0.09383 | $0.07177 | $0.07235 | $990.29 | $614,599 |
| 2018-02-25 | $0.07224 | $0.1118 | $0.07106 | $0.07979 | $11,061.40 | $677,850 |
| 2018-02-26 | $0.07989 | $0.08948 | $0.07723 | $0.08170 | $304.99 | $694,114 |
| 2018-02-27 | $0.08194 | $0.09879 | $0.07976 | $0.08283 | $468.48 | $703,680 |
| 2018-02-28 | $0.08273 | $0.08809 | $0.07804 | $0.08104 | $170.52 | $688,473 |