SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003420 | $0.003639 | $0.003363 | $0.003523 | $18.11 | $33,708.49 |
| 2018-12-02 | $0.003521 | $0.003806 | $0.003428 | $0.003519 | $21.29 | $33,686.27 |
| 2018-12-03 | $0.003539 | $0.003539 | $0.003152 | $0.003179 | $17.87 | $30,451.51 |
| 2018-12-04 | $0.003177 | $0.003496 | $0.003139 | $0.003281 | $33.30 | $31,456.70 |
| 2018-12-05 | $0.003285 | $0.004216 | $0.003080 | $0.003112 | $104.44 | $29,851.04 |
| 2018-12-06 | $0.003111 | $0.003297 | $0.002885 | $0.002885 | $20.24 | $27,693.74 |
| 2018-12-07 | $0.002879 | $0.002883 | $0.002663 | $0.002821 | $34.58 | $27,098.69 |
| 2018-12-08 | $0.002820 | $0.002888 | $0.002578 | $0.002680 | $32.68 | $25,759.59 |
| 2018-12-09 | $0.002672 | $0.002989 | $0.002648 | $0.002754 | $21.91 | $26,483.98 |
| 2018-12-10 | $0.002749 | $0.002856 | $0.002621 | $0.002627 | $16.40 | $25,288.74 |
| 2018-12-11 | $0.002625 | $0.002827 | $0.002540 | $0.002637 | $15.05 | $25,394.08 |
| 2018-12-12 | $0.002633 | $0.002727 | $0.002627 | $0.002727 | $4.57 | $26,269.87 |
| 2018-12-13 | $0.002728 | $0.002729 | $0.002517 | $0.002640 | $30.13 | $25,447.14 |
| 2018-12-14 | $0.002638 | $0.002654 | $0.002431 | $0.002461 | $11.76 | $23,740.38 |
| 2018-12-15 | $0.002463 | $0.002488 | $0.002356 | $0.002426 | $10.95 | $23,418.74 |
| 2018-12-16 | $0.002426 | $0.002547 | $0.002424 | $0.002478 | $15.16 | $23,935.11 |
| 2018-12-17 | $0.002481 | $0.002777 | $0.002476 | $0.002769 | $36.33 | $26,754.28 |
| 2018-12-18 | $0.002769 | $0.002787 | $0.002614 | $0.002752 | $35.18 | $26,605.42 |
| 2018-12-19 | $0.002761 | $0.002916 | $0.002736 | $0.002807 | $152.16 | $27,157.38 |
| 2018-12-20 | $0.002800 | $0.003161 | $0.002791 | $0.003049 | $10.92 | $29,501.70 |
| 2018-12-21 | $0.003040 | $0.003257 | $0.002827 | $0.002844 | $66.17 | $27,530.04 |
| 2018-12-22 | $0.002847 | $0.002939 | $0.002816 | $0.002932 | $7.99 | $28,393.06 |
| 2018-12-23 | $0.002938 | $0.002984 | $0.002872 | $0.002879 | $6.24 | $27,883.36 |
| 2018-12-24 | $0.002880 | $0.003078 | $0.002880 | $0.002955 | $0 | $28,619.55 |
| 2018-12-25 | $0.002955 | $0.002955 | $0.002811 | $0.002865 | $5.08 | $27,757.79 |
| 2018-12-26 | $0.002865 | $0.002922 | $0.002821 | $0.002895 | $3.48 | $28,041.05 |
| 2018-12-27 | $0.002893 | $0.002908 | $0.002654 | $0.002662 | $9.53 | $25,798.40 |
| 2018-12-28 | $0.002663 | $0.002893 | $0.002659 | $0.002872 | $5.06 | $27,836.14 |
| 2018-12-29 | $0.002876 | $0.002891 | $0.002834 | $0.002854 | $0 | $27,670.85 |
| 2018-12-30 | $0.002854 | $0.002854 | $0.002685 | $0.002743 | $73.60 | $26,604.32 |
| 2018-12-31 | $0.002746 | $0.004067 | $0.002646 | $0.004007 | $148.90 | $38,872.22 |