SecurityCoin SCSY
Xếp hạng #?
18:54:20 04/05/2015
SecurityCoin (SCSY)
Không hoạt động
Lịch sử giá SecurityCoin (SCSY) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.00003603 | $0.00006012 | $0.00003460 | $0.00005996 | $1.83 | $0 |
| 2015-01-02 | $0.00003151 | $0.00004098 | $0.00003151 | $0.00004095 | $2.83 | $0 |
| 2015-01-03 | $0.00004093 | $0.00005938 | $0.00003092 | $0.00003092 | $3.18 | $0 |
| 2015-01-04 | $0.00003093 | $0.00005132 | $0.00003035 | $0.00005020 | $22.98 | $0 |
| 2015-01-05 | $0.00005037 | $0.00005534 | $0.00005037 | $0.00005489 | $0.6634 | $0 |
| 2015-01-06 | $0.00005492 | $0.0001141 | $0.00005454 | $0.00009444 | $14.23 | $0 |
| 2015-01-07 | $0.00009441 | $0.0001421 | $0.00008668 | $0.0001413 | $35.87 | $0 |
| 2015-01-08 | $0.0001412 | $0.0001505 | $0.00006507 | $0.0001502 | $15.40 | $0 |
| 2015-01-09 | $0.0001497 | $0.0001514 | $0.00009538 | $0.0001496 | $24.73 | $0 |
| 2015-01-10 | $0.0001510 | $0.0001642 | $0.0001284 | $0.0001566 | $39.03 | $0 |
| 2015-01-11 | $0.0001565 | $0.0001594 | $0.0001511 | $0.0001520 | $37.87 | $0 |
| 2015-01-12 | $0.001871 | $0.001871 | $0.0001326 | $0.0004954 | $1,090.14 | $0 |
| 2015-01-13 | $0.0004947 | $0.002324 | $0.0003861 | $0.001753 | $1,786.68 | $0 |
| 2015-01-14 | $0.001737 | $0.001824 | $0.0005356 | $0.001227 | $4,933.86 | $0 |
| 2015-01-15 | $0.001219 | $0.001929 | $0.0009480 | $0.001553 | $1,961.98 | $0 |
| 2015-01-16 | $0.001547 | $0.001614 | $0.0008367 | $0.001263 | $19,816.20 | $0 |
| 2015-01-17 | $0.001262 | $0.001548 | $0.0002212 | $0.0003686 | $3,612.90 | $0 |
| 2015-01-18 | $0.0003701 | $0.0008465 | $0.0002553 | $0.0003471 | $3,770.90 | $0 |
| 2015-01-19 | $0.0003489 | $0.0005126 | $0.0002594 | $0.0004190 | $460.17 | $0 |
| 2015-01-20 | $0.0003747 | $0.0008720 | $0.0003496 | $0.0006107 | $1,634.83 | $0 |
| 2015-01-21 | $0.0006109 | $0.0007266 | $0.0004446 | $0.0006807 | $1,183.71 | $0 |
| 2015-01-22 | $0.0006820 | $0.001456 | $0.0006571 | $0.001141 | $1,607.84 | $0 |
| 2015-01-23 | $0.001142 | $0.001142 | $0.0007856 | $0.0009455 | $463.97 | $0 |
| 2015-01-24 | $0.0009448 | $0.0009776 | $0.0007435 | $0.0008898 | $223.43 | $0 |
| 2015-01-25 | $0.0008880 | $0.001034 | $0.0006442 | $0.0008144 | $379.77 | $0 |
| 2015-01-26 | $0.0008156 | $0.001117 | $0.0008092 | $0.0008314 | $299.46 | $0 |
| 2015-01-27 | $0.0008304 | $0.001022 | $0.0007570 | $0.0008379 | $204.22 | $0 |
| 2015-01-28 | $0.0008375 | $0.0008673 | $0.0006972 | $0.0007883 | $551.25 | $0 |
| 2015-01-29 | $0.0007864 | $0.0007997 | $0.0006666 | $0.0007075 | $52.20 | $0 |
| 2015-01-30 | $0.0007868 | $0.0007974 | $0.0006798 | $0.0006815 | $133.26 | $0 |
| 2015-01-31 | $0.0006816 | $0.0007618 | $0.0006706 | $0.0006741 | $62.20 | $0 |