SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001035 | $0.001051 | $0.001027 | $0.001046 | $2.27 | $10,273.95 |
| 2019-02-02 | $0.001044 | $0.002081 | $0.001038 | $0.002075 | $1.05 | $20,390.06 |
| 2019-02-03 | $0.002073 | $0.002078 | $0.001065 | $0.001072 | $0.5476 | $10,537.48 |
| 2019-02-04 | $0.001075 | $0.001077 | $0.001031 | $0.001039 | $2.20 | $10,213.36 |
| 2019-02-05 | $0.001036 | $0.001043 | $0.001034 | $0.001041 | $0.5204 | $10,232.10 |
| 2019-02-06 | $0.001039 | $0.001039 | $0.001039 | $0.001039 | $0 | $10,214.62 |
| 2019-02-07 | $0.001039 | $0.001039 | $0.0008141 | $0.0008156 | $1.99 | $8,021.60 |
| 2019-02-08 | $0.0008158 | $0.0008507 | $0.0007818 | $0.0008437 | $0.8691 | $8,303.65 |
| 2019-02-09 | $0.0008435 | $0.001690 | $0.0008374 | $0.001686 | $4.93 | $16,601.60 |
| 2019-02-10 | $0.001688 | $0.001693 | $0.0009099 | $0.0009248 | $2.26 | $9,111.10 |
| 2019-02-11 | $0.0009248 | $0.0009248 | $0.0009100 | $0.0009100 | $2.64 | $8,968.58 |
| 2019-02-12 | $0.0009099 | $0.001725 | $0.0009032 | $0.001713 | $1.31 | $16,886.70 |
| 2019-02-13 | $0.001713 | $0.001718 | $0.0009030 | $0.0009068 | $1.77 | $8,940.92 |
| 2019-02-14 | $0.0009057 | $0.0009786 | $0.0009052 | $0.0009748 | $3.67 | $9,617.47 |
| 2019-02-15 | $0.0009759 | $0.0009879 | $0.0009729 | $0.0009774 | $2.97 | $9,647.95 |
| 2019-02-16 | $0.0009760 | $0.0009835 | $0.0009415 | $0.0009433 | $6.44 | $9,316.14 |
| 2019-02-17 | $0.0009436 | $0.001029 | $0.0009395 | $0.001027 | $0.5134 | $10,142.22 |
| 2019-02-18 | $0.001027 | $0.001103 | $0.001026 | $0.001096 | $4.39 | $10,828.88 |
| 2019-02-19 | $0.001097 | $0.001205 | $0.001094 | $0.001185 | $0.5926 | $11,713.37 |
| 2019-02-20 | $0.001184 | $0.001638 | $0.001178 | $0.001241 | $11.49 | $12,270.14 |
| 2019-02-21 | $0.001241 | $0.001247 | $0.001181 | $0.001186 | $10.15 | $11,732.25 |
| 2019-02-22 | $0.001184 | $0.001400 | $0.001183 | $0.001243 | $18.82 | $12,298.16 |
| 2019-02-23 | $0.001239 | $0.001291 | $0.001190 | $0.001283 | $6.85 | $12,713.62 |
| 2019-02-24 | $0.001285 | $0.001348 | $0.001173 | $0.001178 | $8.92 | $11,674.75 |
| 2019-02-25 | $0.001178 | $0.001213 | $0.001178 | $0.001204 | $3.23 | $11,938.91 |
| 2019-02-26 | $0.001201 | $0.001323 | $0.001200 | $0.001310 | $2.73 | $12,984.65 |
| 2019-02-27 | $0.001311 | $0.001325 | $0.001286 | $0.001309 | $6.25 | $12,983.16 |
| 2019-02-28 | $0.001308 | $0.001367 | $0.001306 | $0.001348 | $11.49 | $13,378.40 |