SecurityCoin SCSY
Xếp hạng #?
18:54:20 04/05/2015
SecurityCoin (SCSY)
Không hoạt động
Lịch sử giá SecurityCoin (SCSY) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0006723 | $0.0007596 | $0.0006382 | $0.0007445 | $51.64 | $0 |
| 2015-02-02 | $0.0007429 | $0.0007679 | $0.0006757 | $0.0007123 | $17.78 | $0 |
| 2015-02-03 | $0.0007100 | $0.0007164 | $0.0005902 | $0.0006568 | $57.32 | $0 |
| 2015-02-04 | $0.0006575 | $0.0006594 | $0.0005540 | $0.0005659 | $18.25 | $0 |
| 2015-02-05 | $0.0005659 | $0.0006225 | $0.0004331 | $0.0004448 | $83.11 | $0 |
| 2015-02-06 | $0.0004447 | $0.0006618 | $0.0004141 | $0.0004579 | $137.57 | $0 |
| 2015-02-07 | $0.0004586 | $0.0006777 | $0.0004546 | $0.0006149 | $120.76 | $0 |
| 2015-02-08 | $0.0006148 | $0.0006530 | $0.0005549 | $0.0005608 | $114.54 | $0 |
| 2015-02-09 | $0.0005607 | $0.0006109 | $0.0005477 | $0.0005525 | $71.31 | $0 |
| 2015-02-10 | $0.0005529 | $0.0005571 | $0.0005426 | $0.0005518 | $65.91 | $0 |
| 2015-02-11 | $0.0005515 | $0.0006557 | $0.0003415 | $0.0005041 | $1,431.97 | $0 |
| 2015-02-12 | $0.0004209 | $0.0005017 | $0.0002852 | $0.0002994 | $1,841.13 | $0 |
| 2015-02-13 | $0.0002997 | $0.0004108 | $0.0002997 | $0.0003296 | $286.82 | $0 |
| 2015-02-14 | $0.0003297 | $0.0003669 | $0.0003229 | $0.0003371 | $11.43 | $0 |
| 2015-02-15 | $0.0003373 | $0.0003752 | $0.0003083 | $0.0003241 | $21.24 | $0 |
| 2015-02-16 | $0.0003241 | $0.0003417 | $0.0002781 | $0.0002781 | $20.36 | $0 |
| 2015-02-17 | $0.0002778 | $0.0004203 | $0.0002765 | $0.0003167 | $62.51 | $0 |
| 2015-02-18 | $0.0003167 | $0.0003447 | $0.0002788 | $0.0002836 | $31.96 | $0 |
| 2015-02-19 | $0.0002861 | $0.0004150 | $0.0002827 | $0.0004109 | $101.86 | $0 |
| 2015-02-20 | $0.0004108 | $0.0004176 | $0.0002991 | $0.0003023 | $4.47 | $0 |
| 2015-02-21 | $0.0003023 | $0.0003064 | $0.0002918 | $0.0002934 | $20.28 | $0 |
| 2015-02-22 | $0.0002935 | $0.0004014 | $0.0002369 | $0.0003894 | $72.87 | $0 |
| 2015-02-23 | $0.0003894 | $0.0003915 | $0.0001958 | $0.0003818 | $128.94 | $0 |
| 2015-02-24 | $0.0003820 | $0.0003833 | $0.0003121 | $0.0003151 | $3.52 | $0 |
| 2015-02-25 | $0.0003153 | $0.0003338 | $0.0002960 | $0.0002966 | $90.96 | $0 |
| 2015-02-26 | $0.0002964 | $0.0003172 | $0.0002171 | $0.0003130 | $29.89 | $0 |
| 2015-02-27 | $0.0003130 | $0.0004043 | $0.0003126 | $0.0003546 | $98.75 | $0 |
| 2015-02-28 | $0.0003519 | $0.0003526 | $0.0003048 | $0.0003051 | $40.27 | $0 |