SecurityCoin SCSY
Xếp hạng #?
18:54:20 04/05/2015
SecurityCoin (SCSY)
Không hoạt động
Lịch sử giá SecurityCoin (SCSY) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00003404 | $0.00003453 | $0.00001132 | $0.00002655 | $1.48 | $0 |
| 2014-12-02 | $0.00002655 | $0.00003840 | $0.00001143 | $0.00001867 | $35.91 | $0 |
| 2014-12-03 | $0.00001869 | $0.00002563 | $0.00001468 | $0.00001875 | $1.10 | $0 |
| 2014-12-04 | $0.00001879 | $0.00001893 | $0.00001839 | $0.00001848 | $0.4762 | $0 |
| 2014-12-05 | $0.00001847 | $0.00001873 | $0.00001489 | $0.00001507 | $24.13 | $0 |
| 2014-12-06 | $0.00001507 | $0.00002938 | $0.00001126 | $0.00001857 | $4.99 | $0 |
| 2014-12-07 | $0.00001857 | $0.00004230 | $0.00001850 | $0.00004163 | $17.75 | $0 |
| 2014-12-08 | $0.00004162 | $0.0001556 | $0.00002988 | $0.00009846 | $193.08 | $0 |
| 2014-12-09 | $0.00009846 | $0.0001000 | $0.00005595 | $0.00007137 | $24.98 | $0 |
| 2014-12-10 | $0.00007137 | $0.00007168 | $0.00003195 | $0.00003195 | $10.28 | $0 |
| 2014-12-11 | $0.00003176 | $0.00003402 | $0.00003173 | $0.00003220 | $9.58 | $0 |
| 2014-12-12 | $0.00005262 | $0.00005277 | $0.00003858 | $0.00003878 | $0.5776 | $0 |
| 2014-12-13 | $0.00003876 | $0.00007996 | $0.00003125 | $0.00007642 | $27.35 | $0 |
| 2014-12-14 | $0.00007628 | $0.00007655 | $0.00001858 | $0.00001858 | $1.80 | $0 |
| 2014-12-15 | $0.00001856 | $0.00002603 | $0.00001600 | $0.00002243 | $2.39 | $0 |
| 2014-12-16 | $0.00002245 | $0.00002315 | $0.00001763 | $0.00002289 | $2.27 | $0 |
| 2014-12-17 | $0.00002288 | $0.00002338 | $0.00001579 | $0.00002238 | $7.59 | $0 |
| 2014-12-18 | $0.00002238 | $0.00004371 | $0.00002163 | $0.00003677 | $5.65 | $0 |
| 2014-12-19 | $0.00003674 | $0.00004833 | $0.00002170 | $0.00002721 | $13.16 | $0 |
| 2014-12-20 | $0.00002719 | $0.00003935 | $0.00002687 | $0.00002970 | $5.54 | $0 |
| 2014-12-21 | $0.00002966 | $0.00005812 | $0.00002953 | $0.00005292 | $15.75 | $0 |
| 2014-12-22 | $0.00005296 | $0.00006191 | $0.00002513 | $0.00003574 | $138.78 | $0 |
| 2014-12-23 | $0.00003575 | $0.00006027 | $0.00003549 | $0.00006022 | $35.35 | $0 |
| 2014-12-24 | $0.00006019 | $0.00006519 | $0.00004190 | $0.00004193 | $15.31 | $0 |
| 2014-12-25 | $0.00004190 | $0.00005201 | $0.00004126 | $0.00004769 | $4.10 | $0 |
| 2014-12-26 | $0.00004771 | $0.0001232 | $0.00004733 | $0.0001229 | $63.42 | $0 |
| 2014-12-27 | $0.00009819 | $0.0001141 | $0.00008654 | $0.0001141 | $31.60 | $0 |
| 2014-12-28 | $0.0001155 | $0.0001170 | $0.00005046 | $0.00005076 | $16.15 | $0 |
| 2014-12-29 | $0.00005083 | $0.00005990 | $0.00003047 | $0.00005985 | $17.60 | $0 |
| 2014-12-30 | $0.00005986 | $0.00006250 | $0.00004038 | $0.00004040 | $1.78 | $0 |
| 2014-12-31 | $0.00004042 | $0.00004050 | $0.00003157 | $0.00003600 | $17.37 | $0 |