SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01804 | $0.01850 | $0.01788 | $0.01834 | $140.05 | $160,514 |
| 2018-07-02 | $0.01834 | $0.01835 | $0.01569 | $0.01731 | $491.50 | $151,610 |
| 2018-07-03 | $0.01723 | $0.01919 | $0.01723 | $0.01853 | $96.27 | $162,416 |
| 2018-07-04 | $0.01853 | $0.01856 | $0.01446 | $0.01459 | $284.43 | $127,984 |
| 2018-07-05 | $0.01462 | $0.01577 | $0.01417 | $0.01438 | $148.02 | $126,222 |
| 2018-07-06 | $0.01438 | $0.01888 | $0.01332 | $0.01388 | $240.71 | $121,922 |
| 2018-07-07 | $0.01386 | $0.01391 | $0.01310 | $0.01367 | $151.38 | $120,162 |
| 2018-07-08 | $0.01365 | $0.01371 | $0.01333 | $0.01335 | $90.81 | $117,451 |
| 2018-07-09 | $0.01335 | $0.01345 | $0.01321 | $0.01327 | $95.06 | $116,815 |
| 2018-07-10 | $0.01326 | $0.01328 | $0.01011 | $0.01011 | $292.19 | $89,082.98 |
| 2018-07-11 | $0.01011 | $0.01400 | $0.01011 | $0.01114 | $290.57 | $98,194.54 |
| 2018-07-12 | $0.01113 | $0.01146 | $0.01066 | $0.01085 | $117.93 | $95,752.94 |
| 2018-07-13 | $0.01086 | $0.01139 | $0.01075 | $0.01082 | $72.90 | $95,549.57 |
| 2018-07-14 | $0.01079 | $0.01155 | $0.01072 | $0.01072 | $73.75 | $94,715.81 |
| 2018-07-15 | $0.01071 | $0.01073 | $0.009770 | $0.01016 | $383.13 | $89,874.74 |
| 2018-07-16 | $0.01017 | $0.01128 | $0.009718 | $0.01073 | $188.84 | $94,998.84 |
| 2018-07-17 | $0.01071 | $0.02421 | $0.01068 | $0.01444 | $1,530.37 | $127,949 |
| 2018-07-18 | $0.01444 | $0.02120 | $0.01343 | $0.01735 | $866.03 | $153,859 |
| 2018-07-19 | $0.01734 | $0.02117 | $0.01514 | $0.01514 | $655.05 | $134,330 |
| 2018-07-20 | $0.01515 | $0.03115 | $0.01479 | $0.02117 | $758.78 | $187,990 |
| 2018-07-21 | $0.02116 | $0.03554 | $0.01680 | $0.02667 | $1,644.98 | $236,983 |
| 2018-07-22 | $0.02666 | $0.03378 | $0.02431 | $0.02939 | $1,062.44 | $261,385 |
| 2018-07-23 | $0.02936 | $0.03500 | $0.02034 | $0.03182 | $2,322.83 | $283,240 |
| 2018-07-24 | $0.03187 | $0.03446 | $0.02337 | $0.03264 | $463.03 | $290,642 |
| 2018-07-25 | $0.03203 | $0.03943 | $0.02406 | $0.02886 | $862.22 | $257,128 |
| 2018-07-26 | $0.02885 | $0.04085 | $0.02509 | $0.03232 | $970.44 | $288,164 |
| 2018-07-27 | $0.03230 | $0.03426 | $0.02695 | $0.02699 | $337.32 | $240,819 |
| 2018-07-28 | $0.02705 | $0.02754 | $0.02634 | $0.02750 | $163.62 | $245,541 |
| 2018-07-29 | $0.02762 | $0.02801 | $0.02747 | $0.02785 | $154.52 | $248,817 |
| 2018-07-30 | $0.02786 | $0.02798 | $0.02230 | $0.02271 | $260.95 | $203,014 |
| 2018-07-31 | $0.02266 | $0.02329 | $0.01946 | $0.01966 | $298.32 | $175,882 |