SecurityCoin SCSY
Xếp hạng #?
18:54:20 04/05/2015
SecurityCoin (SCSY)
Không hoạt động
Lịch sử giá SecurityCoin (SCSY) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-04 | $0.0001931 | $0.0002675 | $0.0001707 | $0.0002016 | $221.53 | $0 |
| 2014-11-05 | $0.0002017 | $0.0004232 | $0.0001902 | $0.0002308 | $518.67 | $0 |
| 2014-11-06 | $0.0002308 | $0.0003137 | $0.0001708 | $0.0002675 | $140.94 | $0 |
| 2014-11-07 | $0.0002679 | $0.0003183 | $0.0001679 | $0.0002462 | $193.71 | $0 |
| 2014-11-08 | $0.0002460 | $0.0003268 | $0.0001735 | $0.0001735 | $713.80 | $0 |
| 2014-11-09 | $0.0001735 | $0.0003075 | $0.0001734 | $0.0002440 | $255.63 | $0 |
| 2014-11-10 | $0.0002434 | $0.0002434 | $0.0001463 | $0.0001468 | $266.52 | $0 |
| 2014-11-11 | $0.0001464 | $0.0001967 | $0.0001464 | $0.0001833 | $60.04 | $0 |
| 2014-11-12 | $0.0001834 | $0.0001984 | $0.00009768 | $0.0001018 | $200.08 | $0 |
| 2014-11-13 | $0.0001027 | $0.0001665 | $0.00007606 | $0.00007677 | $255.26 | $0 |
| 2014-11-14 | $0.00007635 | $0.00009875 | $0.00003341 | $0.00003439 | $101.17 | $0 |
| 2014-11-15 | $0.00003597 | $0.00008724 | $0.00003596 | $0.00005361 | $45.44 | $0 |
| 2014-11-16 | $0.00005596 | $0.00006443 | $0.00004148 | $0.00005315 | $11.75 | $0 |
| 2014-11-17 | $0.00005322 | $0.00005800 | $0.00002404 | $0.00003874 | $77.92 | $0 |
| 2014-11-18 | $0.00003957 | $0.00004862 | $0.00002152 | $0.00002159 | $44.99 | $0 |
| 2014-11-19 | $0.00002153 | $0.00002906 | $0.00002153 | $0.00002585 | $50.31 | $0 |
| 2014-11-20 | $0.00002584 | $0.00006189 | $0.00002281 | $0.00004150 | $137.13 | $0 |
| 2014-11-21 | $0.00004150 | $0.00004150 | $0.00002446 | $0.00002456 | $20.37 | $0 |
| 2014-11-22 | $0.00002461 | $0.00003601 | $0.00002456 | $0.00003529 | $3.28 | $0 |
| 2014-11-23 | $0.00003532 | $0.00004367 | $0.00002899 | $0.00004328 | $7.31 | $0 |
| 2014-11-24 | $0.00004321 | $0.00004837 | $0.00002802 | $0.00002870 | $10.14 | $0 |
| 2014-11-25 | $0.00002870 | $0.00003150 | $0.00002172 | $0.00003150 | $8.87 | $0 |
| 2014-11-26 | $0.00003156 | $0.00003687 | $0.00002188 | $0.00002217 | $16.31 | $0 |
| 2014-11-27 | $0.00002230 | $0.00002239 | $0.000007883 | $0.000007970 | $31.84 | $0 |
| 2014-11-28 | $0.000007964 | $0.00001914 | $0.000007367 | $0.00001882 | $0.6922 | $0 |
| 2014-11-29 | $0.00001881 | $0.00001886 | $0.00001128 | $0.00001358 | $10.08 | $0 |
| 2014-11-30 | $0.00001358 | $0.00003411 | $0.00001267 | $0.00003402 | $0.3402 | $0 |