SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08115 | $0.08123 | $0.07478 | $0.07653 | $531.77 | $650,227 |
| 2018-03-02 | $0.07634 | $0.07895 | $0.07617 | $0.07791 | $212.00 | $661,896 |
| 2018-03-03 | $0.07781 | $0.1127 | $0.07781 | $0.1023 | $1,627.69 | $869,379 |
| 2018-03-04 | $0.1021 | $0.1022 | $0.07965 | $0.09320 | $2,896.45 | $791,861 |
| 2018-03-05 | $0.09313 | $0.1152 | $0.09247 | $0.09983 | $818.73 | $848,222 |
| 2018-03-06 | $0.09955 | $0.1202 | $0.08953 | $0.09073 | $637.39 | $771,246 |
| 2018-03-07 | $0.09061 | $0.09257 | $0.07620 | $0.08105 | $157.72 | $689,008 |
| 2018-03-08 | $0.08094 | $0.09177 | $0.07671 | $0.08500 | $1,437.47 | $722,626 |
| 2018-03-09 | $0.08447 | $0.08546 | $0.06937 | $0.07414 | $207.23 | $630,281 |
| 2018-03-10 | $0.07417 | $0.08876 | $0.07094 | $0.07159 | $70.71 | $608,626 |
| 2018-03-11 | $0.07134 | $0.07769 | $0.06891 | $0.07648 | $23.95 | $650,213 |
| 2018-03-12 | $0.07624 | $0.09081 | $0.07144 | $0.07411 | $51.00 | $630,068 |
| 2018-03-13 | $0.07368 | $0.07494 | $0.06610 | $0.06834 | $30.07 | $580,995 |
| 2018-03-14 | $0.06835 | $0.06991 | $0.05687 | $0.05871 | $280.07 | $499,159 |
| 2018-03-15 | $0.05868 | $0.05968 | $0.05466 | $0.05903 | $44.64 | $501,911 |
| 2018-03-16 | $0.05900 | $0.05972 | $0.05066 | $0.05815 | $1,200.10 | $494,437 |
| 2018-03-17 | $0.05825 | $0.05825 | $0.04878 | $0.04893 | $694.83 | $416,052 |
| 2018-03-18 | $0.04882 | $0.04882 | $0.03433 | $0.04019 | $351.39 | $341,742 |
| 2018-03-19 | $0.04002 | $0.04792 | $0.03794 | $0.04695 | $219.29 | $399,322 |
| 2018-03-20 | $0.04747 | $0.04747 | $0.03750 | $0.03757 | $267.96 | $319,585 |
| 2018-03-21 | $0.03764 | $0.04609 | $0.03612 | $0.04317 | $378.17 | $367,171 |
| 2018-03-22 | $0.04309 | $0.05239 | $0.04135 | $0.04203 | $129.30 | $357,507 |
| 2018-03-23 | $0.04203 | $0.04203 | $0.03848 | $0.04069 | $76.01 | $346,099 |
| 2018-03-24 | $0.04128 | $0.04275 | $0.03965 | $0.03971 | $192.63 | $337,800 |
| 2018-03-25 | $0.03916 | $0.04075 | $0.03809 | $0.03827 | $71.80 | $325,525 |
| 2018-03-26 | $0.03824 | $0.03908 | $0.03499 | $0.03886 | $30.78 | $330,606 |
| 2018-03-27 | $0.03880 | $0.03880 | $0.03134 | $0.03147 | $1,092.71 | $267,725 |
| 2018-03-28 | $0.03146 | $0.03718 | $0.03129 | $0.03228 | $12.30 | $274,664 |
| 2018-03-29 | $0.03232 | $0.03280 | $0.02779 | $0.03118 | $289.53 | $265,387 |
| 2018-03-30 | $0.03110 | $0.03161 | $0.02663 | $0.02746 | $14.34 | $233,760 |
| 2018-03-31 | $0.02746 | $0.02897 | $0.02738 | $0.02807 | $3.60 | $238,934 |