SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03835 | $0.03835 | $0.03608 | $0.03739 | $36.67 | $320,560 |
| 2018-05-02 | $0.03733 | $0.06123 | $0.03430 | $0.03835 | $13,349.30 | $328,811 |
| 2018-05-03 | $0.03835 | $0.04446 | $0.03711 | $0.04319 | $919.50 | $370,305 |
| 2018-05-04 | $0.04317 | $0.04317 | $0.03770 | $0.03809 | $1,284.88 | $326,622 |
| 2018-05-05 | $0.03807 | $0.04054 | $0.03780 | $0.03973 | $98.29 | $340,713 |
| 2018-05-06 | $0.03976 | $0.04013 | $0.03699 | $0.03891 | $203.81 | $333,629 |
| 2018-05-07 | $0.03894 | $0.03896 | $0.03529 | $0.03599 | $85.64 | $308,582 |
| 2018-05-08 | $0.03606 | $0.03840 | $0.03466 | $0.03519 | $304.39 | $301,809 |
| 2018-05-09 | $0.03514 | $0.04089 | $0.03491 | $0.03662 | $467.51 | $314,234 |
| 2018-05-10 | $0.03661 | $0.03941 | $0.03568 | $0.03673 | $429.86 | $315,397 |
| 2018-05-11 | $0.03677 | $0.03677 | $0.03116 | $0.03131 | $156.69 | $268,946 |
| 2018-05-12 | $0.03122 | $0.03298 | $0.02994 | $0.03092 | $208.31 | $265,703 |
| 2018-05-13 | $0.03091 | $0.04971 | $0.03042 | $0.03060 | $2,708.81 | $263,021 |
| 2018-05-14 | $0.03059 | $0.03135 | $0.02515 | $0.02967 | $859.76 | $255,239 |
| 2018-05-15 | $0.02962 | $0.03008 | $0.02595 | $0.02618 | $203.41 | $225,459 |
| 2018-05-16 | $0.02617 | $0.02863 | $0.02522 | $0.02639 | $415.89 | $227,490 |
| 2018-05-17 | $0.02641 | $0.02799 | $0.02580 | $0.02718 | $16.46 | $234,302 |
| 2018-05-18 | $0.02720 | $0.02835 | $0.02627 | $0.02640 | $124.08 | $227,555 |
| 2018-05-19 | $0.02639 | $0.02669 | $0.02615 | $0.02624 | $57.93 | $226,184 |
| 2018-05-20 | $0.02626 | $0.02987 | $0.02477 | $0.02964 | $37.70 | $255,492 |
| 2018-05-21 | $0.02968 | $0.02970 | $0.02743 | $0.02767 | $10.68 | $238,495 |
| 2018-05-22 | $0.02766 | $0.02768 | $0.02689 | $0.02708 | $2.14 | $233,438 |
| 2018-05-23 | $0.02622 | $0.02628 | $0.02466 | $0.02488 | $22.78 | $214,456 |
| 2018-05-24 | $0.02481 | $0.02871 | $0.02394 | $0.02851 | $226.42 | $245,792 |
| 2018-05-25 | $0.02857 | $0.02911 | $0.02481 | $0.02513 | $83.86 | $216,594 |
| 2018-05-26 | $0.02509 | $0.02561 | $0.02483 | $0.02528 | $8.49 | $217,914 |
| 2018-05-28 | $0.02478 | $0.02478 | $0.02421 | $0.02428 | $71.12 | $209,326 |
| 2018-05-29 | $0.02427 | $0.03050 | $0.02414 | $0.02626 | $74.45 | $226,359 |
| 2018-05-30 | $0.02628 | $0.02897 | $0.02624 | $0.02872 | $68.97 | $247,626 |
| 2018-05-31 | $0.02872 | $0.02872 | $0.02674 | $0.02743 | $98.42 | $236,432 |