SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001230 | $0.001247 | $0.001230 | $0.001242 | $0.6209 | $12,573.96 |
| 2019-05-02 | $0.001242 | $0.001270 | $0.001240 | $0.001264 | $0 | $12,799.66 |
| 2019-05-03 | $0.001264 | $0.002522 | $0.001264 | $0.002482 | $7.03 | $25,131.91 |
| 2019-05-04 | $0.002482 | $0.002536 | $0.001240 | $0.001283 | $2.57 | $13,007.67 |
| 2019-05-05 | $0.001283 | $0.001283 | $0.001212 | $0.001215 | $5.01 | $12,325.84 |
| 2019-05-06 | $0.001214 | $0.001219 | $0.001185 | $0.001205 | $1.21 | $12,227.89 |
| 2019-05-07 | $0.001206 | $0.001261 | $0.001205 | $0.001225 | $5.45 | $12,438.84 |
| 2019-05-08 | $0.001225 | $0.001259 | $0.001215 | $0.001256 | $1.78 | $12,753.50 |
| 2019-05-09 | $0.001255 | $0.001298 | $0.001255 | $0.001296 | $4.08 | $13,160.48 |
| 2019-05-10 | $0.001296 | $0.001334 | $0.001255 | $0.001274 | $3.24 | $12,945.47 |
| 2019-05-11 | $0.001274 | $0.001468 | $0.001274 | $0.001440 | $3.60 | $14,646.17 |
| 2019-05-12 | $0.001440 | $0.001501 | $0.001366 | $0.001392 | $2.53 | $14,157.08 |
| 2019-05-13 | $0.001393 | $0.001455 | $0.001267 | $0.001406 | $16.12 | $14,305.38 |
| 2019-05-14 | $0.001407 | $0.001576 | $0.001403 | $0.001517 | $0.8644 | $15,434.38 |
| 2019-05-15 | $0.001516 | $0.001647 | $0.001515 | $0.001638 | $2.46 | $16,672.08 |
| 2019-05-16 | $0.001635 | $0.001664 | $0.001562 | $0.001571 | $0 | $16,003.36 |
| 2019-05-17 | $0.001571 | $0.001571 | $0.001401 | $0.001464 | $4.46 | $14,916.05 |
| 2019-05-18 | $0.001464 | $0.001561 | $0.001446 | $0.001449 | $4.94 | $14,770.87 |
| 2019-05-19 | $0.001449 | $0.001732 | $0.001447 | $0.001721 | $2.62 | $17,549.07 |
| 2019-05-20 | $0.001721 | $0.001721 | $0.001621 | $0.001674 | $1.67 | $17,074.52 |
| 2019-05-21 | $0.001674 | $0.001694 | $0.001644 | $0.001670 | $3.01 | $17,029.13 |
| 2019-05-22 | $0.001670 | $0.001679 | $0.001637 | $0.001653 | $0 | $16,852.40 |
| 2019-05-23 | $0.001653 | $0.001704 | $0.001625 | $0.001654 | $6.08 | $16,874.78 |
| 2019-05-24 | $0.001654 | $0.001709 | $0.001639 | $0.001677 | $2.52 | $17,118.48 |
| 2019-05-25 | $0.001677 | $0.001777 | $0.001670 | $0.001772 | $3.46 | $18,099.30 |
| 2019-05-26 | $0.001772 | $0.001825 | $0.001662 | $0.001823 | $14.59 | $18,619.82 |
| 2019-05-27 | $0.001824 | $0.001860 | $0.001561 | $0.001584 | $3.17 | $16,188.99 |
| 2019-05-28 | $0.001584 | $0.002630 | $0.001550 | $0.002617 | $22.35 | $26,753.34 |
| 2019-05-29 | $0.002617 | $0.003495 | $0.001533 | $0.003464 | $89.26 | $35,446.17 |
| 2019-05-30 | $0.003464 | $0.003499 | $0.001709 | $0.001739 | $86.95 | $17,797.92 |
| 2019-05-31 | $0.001739 | $0.001971 | $0.001711 | $0.001968 | $1.97 | $20,144.62 |