SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02807 | $0.02847 | $0.02511 | $0.02645 | $36.56 | $225,186 |
| 2018-04-02 | $0.02658 | $0.02861 | $0.02641 | $0.02846 | $37.87 | $242,295 |
| 2018-04-03 | $0.02848 | $0.03020 | $0.02839 | $0.02991 | $56.10 | $254,644 |
| 2018-04-04 | $0.02989 | $0.03470 | $0.02730 | $0.03184 | $227.29 | $271,093 |
| 2018-04-05 | $0.03185 | $0.03232 | $0.02738 | $0.03194 | $140.29 | $271,991 |
| 2018-04-06 | $0.03178 | $0.03211 | $0.02655 | $0.02692 | $32.12 | $229,267 |
| 2018-04-07 | $0.02695 | $0.02922 | $0.02691 | $0.02856 | $35.50 | $243,250 |
| 2018-04-08 | $0.02858 | $0.02938 | $0.02858 | $0.02893 | $4.26 | $246,454 |
| 2018-04-10 | $0.02796 | $0.02863 | $0.02688 | $0.02771 | $194.58 | $236,012 |
| 2018-04-11 | $0.02773 | $0.02800 | $0.02745 | $0.02785 | $435.68 | $237,258 |
| 2018-04-12 | $0.02779 | $0.02996 | $0.02536 | $0.02981 | $10.53 | $253,969 |
| 2018-04-13 | $0.02985 | $0.03098 | $0.02930 | $0.02989 | $4.16 | $254,653 |
| 2018-04-14 | $0.02989 | $0.03105 | $0.01863 | $0.02795 | $161.03 | $238,222 |
| 2018-04-15 | $0.02812 | $0.05471 | $0.02469 | $0.02897 | $2,470.73 | $247,160 |
| 2018-04-16 | $0.02677 | $0.03002 | $0.02529 | $0.02824 | $267.37 | $240,922 |
| 2018-04-17 | $0.02824 | $0.03002 | $0.02752 | $0.02919 | $47.11 | $249,054 |
| 2018-04-18 | $0.02922 | $0.03032 | $0.02436 | $0.02882 | $196.01 | $245,919 |
| 2018-04-19 | $0.02884 | $0.03375 | $0.02736 | $0.03113 | $237.70 | $265,647 |
| 2018-04-20 | $0.03115 | $0.03407 | $0.02858 | $0.03182 | $222.49 | $271,582 |
| 2018-04-21 | $0.03183 | $0.03668 | $0.03136 | $0.03279 | $269.62 | $280,034 |
| 2018-04-22 | $0.03279 | $0.03410 | $0.03111 | $0.03127 | $53.41 | $267,041 |
| 2018-04-23 | $0.03120 | $0.05224 | $0.03104 | $0.03727 | $621.99 | $318,409 |
| 2018-04-24 | $0.03731 | $0.04228 | $0.03560 | $0.04228 | $1,140.09 | $361,363 |
| 2018-04-25 | $0.04199 | $0.04199 | $0.03603 | $0.03612 | $130.93 | $308,876 |
| 2018-04-26 | $0.03642 | $0.04094 | $0.03553 | $0.03809 | $133.53 | $325,729 |
| 2018-04-27 | $0.03814 | $0.04155 | $0.03763 | $0.03766 | $740.55 | $322,418 |
| 2018-04-28 | $0.03753 | $0.04586 | $0.03428 | $0.03562 | $1,104.08 | $305,119 |
| 2018-04-29 | $0.03561 | $0.03660 | $0.03431 | $0.03480 | $395.60 | $298,315 |
| 2018-04-30 | $0.03479 | $0.04847 | $0.03451 | $0.03832 | $320.13 | $328,507 |