SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01968 | $0.02074 | $0.01572 | $0.01740 | $214.71 | $155,790 |
| 2018-08-02 | $0.01741 | $0.01822 | $0.01521 | $0.01532 | $340.75 | $137,272 |
| 2018-08-03 | $0.01532 | $0.02774 | $0.01418 | $0.02768 | $2,406.87 | $248,150 |
| 2018-08-04 | $0.02772 | $0.02772 | $0.01534 | $0.01552 | $555.85 | $139,246 |
| 2018-08-05 | $0.01553 | $0.01558 | $0.01451 | $0.01493 | $95.04 | $134,065 |
| 2018-08-06 | $0.01495 | $0.01510 | $0.01394 | $0.01423 | $129.10 | $127,814 |
| 2018-08-07 | $0.01422 | $0.01446 | $0.01290 | $0.01290 | $125.46 | $115,923 |
| 2018-08-08 | $0.01291 | $0.01291 | $0.01178 | $0.01191 | $111.38 | $107,042 |
| 2018-08-09 | $0.01194 | $0.01532 | $0.01070 | $0.01135 | $203.99 | $102,006 |
| 2018-08-10 | $0.01140 | $0.01323 | $0.01050 | $0.01066 | $126.00 | $95,999.33 |
| 2018-08-11 | $0.01065 | $0.01115 | $0.01036 | $0.01073 | $136.67 | $96,634.41 |
| 2018-08-12 | $0.01070 | $0.01174 | $0.009810 | $0.009995 | $83.25 | $90,066.43 |
| 2018-08-13 | $0.009991 | $0.01178 | $0.009892 | $0.01003 | $113.36 | $90,448.97 |
| 2018-08-14 | $0.01002 | $0.01011 | $0.008995 | $0.009342 | $113.51 | $84,279.93 |
| 2018-08-15 | $0.009335 | $0.01002 | $0.009333 | $0.009498 | $7.87 | $85,734.04 |
| 2018-08-16 | $0.009484 | $0.01244 | $0.008791 | $0.008846 | $138.62 | $79,913.41 |
| 2018-08-17 | $0.008847 | $0.01143 | $0.008826 | $0.01143 | $154.70 | $103,296 |
| 2018-08-18 | $0.009250 | $0.009284 | $0.008707 | $0.008782 | $52.39 | $79,448.44 |
| 2018-08-19 | $0.008786 | $0.008786 | $0.008032 | $0.008138 | $55.96 | $73,676.57 |
| 2018-08-20 | $0.008125 | $0.008188 | $0.007146 | $0.007169 | $68.84 | $64,949.53 |
| 2018-08-21 | $0.007159 | $0.008257 | $0.007158 | $0.007752 | $72.56 | $70,288.54 |
| 2018-08-22 | $0.007754 | $0.01014 | $0.007727 | $0.007817 | $118.50 | $70,921.31 |
| 2018-08-23 | $0.007819 | $0.008356 | $0.007660 | $0.007798 | $60.72 | $70,795.01 |
| 2018-08-24 | $0.007805 | $0.008075 | $0.007733 | $0.008053 | $25.52 | $73,141.91 |
| 2018-08-25 | $0.008038 | $0.008149 | $0.007955 | $0.008030 | $14.83 | $72,946.57 |
| 2018-08-26 | $0.008047 | $0.009184 | $0.007847 | $0.008066 | $74.43 | $73,318.77 |
| 2018-08-27 | $0.008063 | $0.008485 | $0.008004 | $0.008485 | $33.94 | $77,158.04 |
| 2018-08-28 | $0.008468 | $0.008981 | $0.008455 | $0.008857 | $63.04 | $80,602.93 |
| 2018-08-29 | $0.008864 | $0.01013 | $0.008717 | $0.009998 | $118.63 | $91,065.52 |
| 2018-08-30 | $0.01000 | $0.01008 | $0.007914 | $0.008105 | $43.92 | $73,860.78 |
| 2018-08-31 | $0.008113 | $0.009726 | $0.007889 | $0.008127 | $64.84 | $74,106.23 |