SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02745 | $0.02858 | $0.02533 | $0.02658 | $132.24 | $229,137 |
| 2018-06-02 | $0.02657 | $0.02723 | $0.02642 | $0.02710 | $60.09 | $233,589 |
| 2018-06-03 | $0.02722 | $0.02724 | $0.02668 | $0.02705 | $13.77 | $233,168 |
| 2018-06-04 | $0.02706 | $0.02713 | $0.02639 | $0.02670 | $3.82 | $230,154 |
| 2018-06-05 | $0.02671 | $0.02674 | $0.02495 | $0.02578 | $134.12 | $222,230 |
| 2018-06-06 | $0.02577 | $0.02736 | $0.02363 | $0.02723 | $242.46 | $234,794 |
| 2018-06-07 | $0.02726 | $0.02731 | $0.02552 | $0.02702 | $134.68 | $232,989 |
| 2018-06-08 | $0.02704 | $0.02841 | $0.02590 | $0.02590 | $172.60 | $223,332 |
| 2018-06-09 | $0.02589 | $0.02845 | $0.02556 | $0.02556 | $76.84 | $220,434 |
| 2018-06-10 | $0.02560 | $0.02560 | $0.02223 | $0.02259 | $42.53 | $194,823 |
| 2018-06-11 | $0.02262 | $0.02298 | $0.02173 | $0.02219 | $77.08 | $191,468 |
| 2018-06-12 | $0.02218 | $0.02218 | $0.01965 | $0.01990 | $128.39 | $171,786 |
| 2018-06-13 | $0.01995 | $0.02013 | $0.01886 | $0.01928 | $125.55 | $166,653 |
| 2018-06-14 | $0.01927 | $0.02039 | $0.01923 | $0.02030 | $31.74 | $175,456 |
| 2018-06-15 | $0.02026 | $0.02091 | $0.01949 | $0.01959 | $137.43 | $169,459 |
| 2018-06-16 | $0.01952 | $0.01985 | $0.01922 | $0.01966 | $31.24 | $170,071 |
| 2018-06-17 | $0.01971 | $0.02021 | $0.01958 | $0.01983 | $86.24 | $171,625 |
| 2018-06-18 | $0.01976 | $0.02116 | $0.01824 | $0.02101 | $650.79 | $181,977 |
| 2018-06-19 | $0.02100 | $0.02176 | $0.02089 | $0.02174 | $174.76 | $188,436 |
| 2018-06-20 | $0.02175 | $0.02208 | $0.02088 | $0.02207 | $141.10 | $191,468 |
| 2018-06-21 | $0.02208 | $0.02321 | $0.02183 | $0.02205 | $182.10 | $191,460 |
| 2018-06-22 | $0.02202 | $0.02296 | $0.01974 | $0.02009 | $160.51 | $174,594 |
| 2018-06-23 | $0.02009 | $0.02034 | $0.01732 | $0.01733 | $102.57 | $150,740 |
| 2018-06-24 | $0.01733 | $0.01758 | $0.01623 | $0.01719 | $116.18 | $149,656 |
| 2018-06-25 | $0.01716 | $0.01722 | $0.01507 | $0.01603 | $148.48 | $139,659 |
| 2018-06-26 | $0.01603 | $0.01647 | $0.01584 | $0.01612 | $106.53 | $140,523 |
| 2018-06-27 | $0.01611 | $0.01753 | $0.01600 | $0.01677 | $146.37 | $146,285 |
| 2018-06-28 | $0.01677 | $0.01772 | $0.01545 | $0.01554 | $159.64 | $135,667 |
| 2018-06-29 | $0.01555 | $0.01684 | $0.01543 | $0.01673 | $147.21 | $146,154 |
| 2018-06-30 | $0.01675 | $0.01869 | $0.01675 | $0.01803 | $583.24 | $157,722 |