SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004015 | $0.004020 | $0.002668 | $0.002775 | $20.68 | $26,928.97 |
| 2019-01-02 | $0.002782 | $0.002799 | $0.002748 | $0.002789 | $0 | $27,077.83 |
| 2019-01-03 | $0.002789 | $0.003303 | $0.002789 | $0.002992 | $25.48 | $29,049.98 |
| 2019-01-04 | $0.002994 | $0.003042 | $0.002957 | $0.003020 | $20.42 | $29,333.78 |
| 2019-01-05 | $0.003012 | $0.003650 | $0.002915 | $0.002915 | $2.29 | $28,318.84 |
| 2019-01-06 | $0.002915 | $0.003360 | $0.002905 | $0.003058 | $15.09 | $29,716.18 |
| 2019-01-07 | $0.003059 | $0.003069 | $0.003009 | $0.003015 | $0 | $29,299.20 |
| 2019-01-08 | $0.003015 | $0.003135 | $0.002996 | $0.003060 | $9.47 | $29,750.19 |
| 2019-01-09 | $0.003066 | $0.003092 | $0.003055 | $0.003064 | $2.36 | $29,783.49 |
| 2019-01-10 | $0.003067 | $0.003088 | $0.002745 | $0.002752 | $15.77 | $26,766.24 |
| 2019-01-11 | $0.002752 | $0.002995 | $0.002550 | $0.002576 | $79.26 | $25,054.86 |
| 2019-01-12 | $0.002576 | $0.002608 | $0.002548 | $0.002559 | $9.23 | $24,903.33 |
| 2019-01-13 | $0.002557 | $0.002646 | $0.002475 | $0.002479 | $4.96 | $24,135.42 |
| 2019-01-14 | $0.002483 | $0.002610 | $0.002479 | $0.002590 | $13.77 | $25,214.76 |
| 2019-01-15 | $0.002588 | $0.002600 | $0.002242 | $0.002251 | $1.13 | $21,918.72 |
| 2019-01-16 | $0.002247 | $0.002252 | $0.001380 | $0.001387 | $17.63 | $13,515.28 |
| 2019-01-17 | $0.001387 | $0.001400 | $0.001374 | $0.001397 | $0.7353 | $13,622.22 |
| 2019-01-18 | $0.001397 | $0.003234 | $0.001391 | $0.003216 | $2.09 | $31,377.49 |
| 2019-01-19 | $0.003217 | $0.003231 | $0.001386 | $0.001418 | $0.9005 | $13,841.90 |
| 2019-01-20 | $0.001416 | $0.001423 | $0.001395 | $0.001402 | $1.79 | $13,695.86 |
| 2019-01-21 | $0.001403 | $0.001407 | $0.001385 | $0.001394 | $1.79 | $13,618.61 |
| 2019-01-22 | $0.001394 | $0.001401 | $0.001332 | $0.001334 | $0.9335 | $13,036.83 |
| 2019-01-23 | $0.001334 | $0.001341 | $0.001317 | $0.001326 | $1.13 | $12,968.03 |
| 2019-01-24 | $0.001325 | $0.001328 | $0.001319 | $0.001325 | $0 | $12,963.59 |
| 2019-01-25 | $0.001325 | $0.001338 | $0.001322 | $0.001332 | $2.15 | $13,043.51 |
| 2019-01-26 | $0.001333 | $0.001338 | $0.001292 | $0.001296 | $6.34 | $12,700.16 |
| 2019-01-27 | $0.001296 | $0.001299 | $0.001173 | $0.001180 | $6.18 | $11,574.06 |
| 2019-01-28 | $0.001182 | $0.001183 | $0.001132 | $0.001144 | $2.94 | $11,225.12 |
| 2019-01-29 | $0.001144 | $0.001146 | $0.001057 | $0.001068 | $1.81 | $10,486.59 |
| 2019-01-30 | $0.001067 | $0.001081 | $0.001061 | $0.001079 | $0 | $10,601.60 |
| 2019-01-31 | $0.001079 | $0.001079 | $0.001033 | $0.001036 | $5.40 | $10,179.57 |