SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006204 | $0.006245 | $0.006044 | $0.006198 | $46.86 | $57,098.16 |
| 2018-10-02 | $0.006180 | $0.006213 | $0.006017 | $0.006066 | $32.56 | $55,926.76 |
| 2018-10-03 | $0.006069 | $0.006187 | $0.005992 | $0.006037 | $33.77 | $55,698.16 |
| 2018-10-04 | $0.006044 | $0.006915 | $0.005763 | $0.005894 | $90.02 | $54,441.81 |
| 2018-10-05 | $0.005910 | $0.006496 | $0.005843 | $0.006475 | $25.52 | $59,817.15 |
| 2018-10-06 | $0.006489 | $0.006491 | $0.005830 | $0.005835 | $27.07 | $53,953.15 |
| 2018-10-07 | $0.005857 | $0.006898 | $0.005795 | $0.006098 | $51.31 | $56,418.39 |
| 2018-10-08 | $0.006126 | $0.006782 | $0.006090 | $0.006163 | $52.28 | $57,067.47 |
| 2018-10-09 | $0.006184 | $0.006903 | $0.005758 | $0.005932 | $257.02 | $54,964.03 |
| 2018-10-10 | $0.005912 | $0.006041 | $0.005811 | $0.005868 | $47.79 | $54,403.90 |
| 2018-10-11 | $0.005848 | $0.01091 | $0.005568 | $0.006077 | $2,227.03 | $56,373.72 |
| 2018-10-12 | $0.006070 | $0.008596 | $0.006058 | $0.008109 | $375.39 | $75,274.93 |
| 2018-10-13 | $0.008109 | $0.008151 | $0.006725 | $0.006853 | $108.13 | $63,673.99 |
| 2018-10-14 | $0.006854 | $0.007049 | $0.006854 | $0.006887 | $100.63 | $64,023.68 |
| 2018-10-15 | $0.006894 | $0.007787 | $0.006417 | $0.006798 | $136.77 | $63,238.42 |
| 2018-10-16 | $0.006792 | $0.007213 | $0.006683 | $0.006704 | $15.68 | $62,389.60 |
| 2018-10-17 | $0.006727 | $0.007049 | $0.006339 | $0.006472 | $176.34 | $60,273.37 |
| 2018-10-18 | $0.006497 | $0.006523 | $0.006300 | $0.006348 | $73.45 | $59,166.70 |
| 2018-10-19 | $0.006347 | $0.006522 | $0.006294 | $0.006302 | $75.19 | $58,771.19 |
| 2018-10-20 | $0.006302 | $0.006419 | $0.006232 | $0.006271 | $18.05 | $58,506.61 |
| 2018-10-21 | $0.006278 | $0.006411 | $0.006238 | $0.006355 | $16.08 | $59,328.63 |
| 2018-10-22 | $0.006352 | $0.006503 | $0.006253 | $0.006388 | $202.88 | $59,659.04 |
| 2018-10-23 | $0.006388 | $0.006516 | $0.006298 | $0.006404 | $42.75 | $59,851.24 |
| 2018-10-24 | $0.006375 | $0.006451 | $0.006328 | $0.006413 | $24.49 | $59,966.42 |
| 2018-10-25 | $0.006416 | $0.01746 | $0.006366 | $0.006675 | $4,260.80 | $62,447.12 |
| 2018-10-26 | $0.006664 | $0.007379 | $0.006603 | $0.007050 | $193.66 | $65,990.39 |
| 2018-10-27 | $0.007022 | $0.007603 | $0.006555 | $0.006631 | $315.70 | $62,105.02 |
| 2018-10-28 | $0.006666 | $0.007631 | $0.006493 | $0.007074 | $208.62 | $66,305.40 |
| 2018-10-29 | $0.007038 | $0.007706 | $0.006509 | $0.007705 | $236.09 | $72,280.60 |
| 2018-10-30 | $0.008464 | $0.01200 | $0.006735 | $0.006800 | $534.58 | $63,818.72 |
| 2018-10-31 | $0.006821 | $0.008147 | $0.006818 | $0.007167 | $109.12 | $67,305.95 |