SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007167 | $0.008928 | $0.007167 | $0.007338 | $187.96 | $68,946.46 |
| 2018-11-02 | $0.007338 | $0.009373 | $0.007148 | $0.009373 | $289.77 | $88,124.67 |
| 2018-11-03 | $0.009373 | $0.009373 | $0.007524 | $0.007524 | $80.28 | $70,788.75 |
| 2018-11-04 | $0.007524 | $0.008098 | $0.006177 | $0.006242 | $485.40 | $58,771.61 |
| 2018-11-05 | $0.006242 | $0.007338 | $0.006240 | $0.007299 | $215.93 | $68,771.56 |
| 2018-11-06 | $0.007329 | $0.007334 | $0.006662 | $0.007258 | $106.16 | $68,242.36 |
| 2018-11-07 | $0.007257 | $0.007338 | $0.006633 | $0.006732 | $56.88 | $63,485.40 |
| 2018-11-08 | $0.006727 | $0.007368 | $0.006302 | $0.007140 | $889.41 | $67,391.26 |
| 2018-11-09 | $0.007141 | $0.007226 | $0.006674 | $0.006702 | $147.41 | $63,293.23 |
| 2018-11-10 | $0.006701 | $0.008365 | $0.006701 | $0.007195 | $106.67 | $67,950.87 |
| 2018-11-11 | $0.007194 | $0.008300 | $0.007101 | $0.007415 | $25.53 | $70,039.13 |
| 2018-11-12 | $0.007460 | $0.007606 | $0.006988 | $0.007006 | $41.09 | $66,218.66 |
| 2018-11-13 | $0.007006 | $0.009208 | $0.006255 | $0.006476 | $406.04 | $61,238.87 |
| 2018-11-14 | $0.006457 | $0.006543 | $0.005586 | $0.005757 | $82.36 | $54,487.25 |
| 2018-11-15 | $0.005787 | $0.005810 | $0.005228 | $0.005527 | $19.67 | $52,342.01 |
| 2018-11-16 | $0.005526 | $0.006019 | $0.005476 | $0.005954 | $81.36 | $56,423.10 |
| 2018-11-17 | $0.005967 | $0.005967 | $0.005890 | $0.005932 | $112.46 | $56,256.10 |
| 2018-11-18 | $0.005951 | $0.006215 | $0.005939 | $0.006178 | $66.31 | $58,631.42 |
| 2018-11-19 | $0.006181 | $0.006181 | $0.005128 | $0.005183 | $33.86 | $49,222.36 |
| 2018-11-20 | $0.005153 | $0.005341 | $0.003881 | $0.004263 | $36.58 | $40,510.48 |
| 2018-11-21 | $0.004266 | $0.004957 | $0.004161 | $0.004380 | $13.03 | $41,641.98 |
| 2018-11-22 | $0.004364 | $0.004447 | $0.004129 | $0.004140 | $15.45 | $39,382.02 |
| 2018-11-23 | $0.004119 | $0.004929 | $0.004036 | $0.004119 | $89.24 | $39,206.48 |
| 2018-11-24 | $0.004116 | $0.004426 | $0.003565 | $0.003673 | $24.83 | $34,981.20 |
| 2018-11-25 | $0.003674 | $0.003761 | $0.003324 | $0.003645 | $17.84 | $34,739.34 |
| 2018-11-26 | $0.003644 | $0.003787 | $0.003288 | $0.003430 | $20.54 | $32,713.71 |
| 2018-11-27 | $0.003428 | $0.003550 | $0.003212 | $0.003516 | $83.69 | $33,550.52 |
| 2018-11-28 | $0.003519 | $0.003928 | $0.003391 | $0.003698 | $47.51 | $35,315.57 |
| 2018-11-29 | $0.003714 | $0.003796 | $0.003552 | $0.003679 | $22.29 | $35,159.14 |
| 2018-11-30 | $0.003688 | $0.003719 | $0.003351 | $0.003410 | $29.28 | $32,616.89 |