SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001348 | $0.002289 | $0.001346 | $0.001425 | $3.93 | $14,157.33 |
| 2019-03-02 | $0.001423 | $0.001470 | $0.001384 | $0.001389 | $10.18 | $13,805.25 |
| 2019-03-03 | $0.001388 | $0.001395 | $0.001340 | $0.001344 | $0.9730 | $13,363.48 |
| 2019-03-04 | $0.001342 | $0.001355 | $0.001308 | $0.001353 | $12.26 | $13,461.04 |
| 2019-03-05 | $0.001354 | $0.001406 | $0.001348 | $0.001398 | $0 | $13,913.63 |
| 2019-03-06 | $0.001398 | $0.001529 | $0.001398 | $0.001522 | $10.87 | $15,149.56 |
| 2019-03-07 | $0.001523 | $0.002077 | $0.001451 | $0.002070 | $20.63 | $20,632.68 |
| 2019-03-08 | $0.002073 | $0.002075 | $0.001484 | $0.001521 | $6.14 | $15,159.05 |
| 2019-03-09 | $0.001519 | $0.001554 | $0.001517 | $0.001545 | $6.80 | $15,408.57 |
| 2019-03-10 | $0.001547 | $0.001547 | $0.001530 | $0.001537 | $0 | $15,331.53 |
| 2019-03-11 | $0.001537 | $0.001588 | $0.001537 | $0.001560 | $2.36 | $15,551.81 |
| 2019-03-12 | $0.001561 | $0.001570 | $0.001543 | $0.001562 | $0.9291 | $15,571.93 |
| 2019-03-13 | $0.001564 | $0.001568 | $0.001520 | $0.001521 | $0.7757 | $15,172.63 |
| 2019-03-14 | $0.001521 | $0.001536 | $0.001520 | $0.001530 | $0 | $15,262.52 |
| 2019-03-15 | $0.001530 | $0.001548 | $0.001526 | $0.001545 | $2.91 | $15,413.03 |
| 2019-03-16 | $0.001544 | $0.001546 | $0.001544 | $0.001544 | $0 | $15,402.08 |
| 2019-03-17 | $0.001544 | $0.001544 | $0.001544 | $0.001544 | $0 | $15,406.44 |
| 2019-03-18 | $0.001544 | $0.001576 | $0.001544 | $0.001570 | $5.65 | $15,669.70 |
| 2019-03-19 | $0.001571 | $0.001593 | $0.001567 | $0.001588 | $4.04 | $15,849.27 |
| 2019-03-20 | $0.001589 | $0.001594 | $0.001571 | $0.001593 | $1.69 | $15,904.44 |
| 2019-03-21 | $0.001592 | $0.001598 | $0.001555 | $0.001571 | $42.98 | $15,684.81 |
| 2019-03-22 | $0.001569 | $0.001583 | $0.001565 | $0.001568 | $1.46 | $15,659.55 |
| 2019-03-23 | $0.001567 | $0.001579 | $0.001563 | $0.001572 | $2.85 | $15,709.55 |
| 2019-03-24 | $0.001572 | $0.001574 | $0.001559 | $0.001566 | $7.91 | $15,643.21 |
| 2019-03-25 | $0.001567 | $0.001573 | $0.001535 | $0.001544 | $0 | $15,430.73 |
| 2019-03-26 | $0.001544 | $0.001551 | $0.001534 | $0.001551 | $3.20 | $15,508.51 |
| 2019-03-27 | $0.001552 | $0.001580 | $0.001550 | $0.001576 | $0 | $15,758.04 |
| 2019-03-28 | $0.001576 | $0.001587 | $0.001572 | $0.001585 | $0.7923 | $15,849.17 |
| 2019-03-29 | $0.001585 | $0.001603 | $0.001570 | $0.001594 | $7.45 | $15,954.57 |
| 2019-03-30 | $0.001594 | $0.001716 | $0.001574 | $0.001598 | $6.88 | $16,003.72 |
| 2019-03-31 | $0.001598 | $0.001602 | $0.001593 | $0.001599 | $0 | $16,013.43 |