SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008117 | $0.008243 | $0.007875 | $0.008219 | $53.69 | $74,992.26 |
| 2018-09-02 | $0.008223 | $0.009926 | $0.008158 | $0.008820 | $79.02 | $80,517.70 |
| 2018-09-03 | $0.008818 | $0.01022 | $0.008710 | $0.008866 | $45.41 | $80,943.90 |
| 2018-09-04 | $0.008866 | $0.01951 | $0.008213 | $0.008531 | $2,008.91 | $77,881.91 |
| 2018-09-05 | $0.008243 | $0.008563 | $0.006664 | $0.006685 | $519.86 | $61,036.17 |
| 2018-09-06 | $0.006695 | $0.006708 | $0.006316 | $0.006704 | $3.45 | $61,209.40 |
| 2018-09-07 | $0.006697 | $0.006933 | $0.006491 | $0.006637 | $54.77 | $60,595.15 |
| 2018-09-08 | $0.006639 | $0.006784 | $0.006464 | $0.006564 | $4.97 | $59,926.87 |
| 2018-09-09 | $0.006554 | $0.006811 | $0.006548 | $0.006640 | $27.06 | $60,623.05 |
| 2018-09-10 | $0.006636 | $0.007820 | $0.006636 | $0.007703 | $45.11 | $70,331.09 |
| 2018-09-11 | $0.007715 | $0.007747 | $0.006626 | $0.006673 | $56.72 | $60,931.49 |
| 2018-09-12 | $0.006674 | $0.006790 | $0.006606 | $0.006780 | $3.96 | $61,912.99 |
| 2018-09-13 | $0.006786 | $0.006977 | $0.006786 | $0.006953 | $4.06 | $63,492.23 |
| 2018-09-14 | $0.007476 | $0.007502 | $0.007269 | $0.007280 | $107.45 | $66,477.21 |
| 2018-09-15 | $0.007270 | $0.007608 | $0.006837 | $0.007176 | $118.67 | $65,534.16 |
| 2018-09-16 | $0.007196 | $0.007196 | $0.007069 | $0.007151 | $22.64 | $65,304.92 |
| 2018-09-17 | $0.007434 | $0.007892 | $0.006499 | $0.007018 | $108.96 | $64,099.31 |
| 2018-09-18 | $0.007019 | $0.007470 | $0.006700 | $0.006857 | $22.30 | $62,655.66 |
| 2018-09-19 | $0.006861 | $0.006871 | $0.006187 | $0.006195 | $85.49 | $56,649.42 |
| 2018-09-20 | $0.006198 | $0.007811 | $0.006074 | $0.007585 | $44.11 | $69,400.06 |
| 2018-09-21 | $0.007587 | $0.01363 | $0.005954 | $0.006037 | $1,024.27 | $55,288.52 |
| 2018-09-22 | $0.006042 | $0.007065 | $0.006042 | $0.006571 | $209.25 | $60,204.59 |
| 2018-09-23 | $0.006574 | $0.006696 | $0.006173 | $0.006202 | $63.05 | $56,865.40 |
| 2018-09-24 | $0.006204 | $0.006380 | $0.006042 | $0.006062 | $21.52 | $55,617.69 |
| 2018-09-25 | $0.006055 | $0.008368 | $0.005896 | $0.008368 | $354.88 | $76,817.98 |
| 2018-09-26 | $0.008355 | $0.008366 | $0.006197 | $0.006272 | $36.35 | $57,605.30 |
| 2018-09-27 | $0.006279 | $0.006319 | $0.006044 | $0.006142 | $78.76 | $56,442.53 |
| 2018-09-28 | $0.006154 | $0.008176 | $0.006033 | $0.008160 | $63.07 | $75,023.29 |
| 2018-09-29 | $0.008154 | $0.008154 | $0.006300 | $0.007442 | $24.62 | $68,467.42 |
| 2018-09-30 | $0.007440 | $0.007676 | $0.006163 | $0.006222 | $36.09 | $57,280.70 |