Super Running Coin SRC
Xếp hạng #?
21:43:05 15/04/2021
Super Running Coin (SRC)
Không theo dõi
Lịch sử giá Super Running Coin (SRC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1438 | $0.3050 | $0.02612 | $0.1487 | $10,412.36 | $0 |
| 2020-09-02 | $0.1487 | $0.1540 | $0.01001 | $0.07983 | $927.89 | $0 |
| 2020-09-03 | $0.07979 | $0.1129 | $0.007482 | $0.07044 | $882.45 | $0 |
| 2020-09-04 | $0.07047 | $0.07138 | $0.007230 | $0.03024 | $2,061.49 | $0 |
| 2020-09-05 | $0.03025 | $0.04376 | $0.01003 | $0.01702 | $441.72 | $0 |
| 2020-09-06 | $0.01701 | $0.01713 | $0.008796 | $0.01109 | $363.98 | $0 |
| 2020-09-07 | $0.01109 | $0.01262 | $0.003422 | $0.01194 | $354.44 | $0 |
| 2020-09-08 | $0.01193 | $0.01197 | $0.008333 | $0.008405 | $164.76 | $0 |
| 2020-09-09 | $0.008408 | $0.008421 | $0.005542 | $0.005652 | $0 | $0 |
| 2020-09-10 | $0.005652 | $0.006055 | $0.003654 | $0.006015 | $2,333.08 | $0 |
| 2020-09-11 | $0.006015 | $0.007129 | $0.004456 | $0.004468 | $16.61 | $0 |
| 2020-09-12 | $0.004469 | $0.004498 | $0.003425 | $0.003960 | $114.03 | $0 |
| 2020-09-13 | $0.003962 | $0.004652 | $0.003956 | $0.004545 | $133.79 | $0 |
| 2020-09-14 | $0.004545 | $0.009805 | $0.003514 | $0.007846 | $197.68 | $0 |
| 2020-09-15 | $0.007846 | $0.007865 | $0.002293 | $0.003261 | $2,024.44 | $0 |
| 2020-09-16 | $0.003262 | $0.004688 | $0.002370 | $0.003856 | $10.53 | $0 |
| 2020-09-17 | $0.003858 | $0.003862 | $0.0009987 | $0.003797 | $15.30 | $0 |
| 2020-09-18 | $0.003799 | $0.003814 | $0.001000 | $0.001165 | $23.40 | $0 |
| 2020-09-19 | $0.001165 | $0.003703 | $0.001165 | $0.003190 | $4,052.45 | $0 |
| 2020-09-20 | $0.003191 | $0.003199 | $0.0004345 | $0.002495 | $540.46 | $0 |
| 2020-09-21 | $0.002495 | $0.002499 | $0.001701 | $0.001707 | $531.47 | $0 |
| 2020-09-22 | $0.001710 | $0.001787 | $0.0003129 | $0.001785 | $13.93 | $0 |
| 2020-09-23 | $0.0001201 | $0.0009553 | $0.0001201 | $0.0009310 | $0 | $0 |
| 2020-09-24 | $0.0009310 | $0.001459 | $0.0006037 | $0.001371 | $351.87 | $0 |
| 2020-09-25 | $0.001371 | $0.001373 | $0.0002116 | $0.0005496 | $12.50 | $0 |
| 2020-09-26 | $0.0005496 | $0.0009923 | $0.0005484 | $0.0007647 | $0 | $0 |
| 2020-09-27 | $0.0007647 | $0.0009839 | $0.0007642 | $0.0009815 | $86.06 | $0 |
| 2020-09-28 | $0.0009815 | $0.0009827 | $0.0007582 | $0.0007583 | $0 | $0 |
| 2020-09-29 | $0.0007583 | $0.0007588 | $0.0001542 | $0.0003114 | $102.73 | $0 |
| 2020-09-30 | $0.0003114 | $0.0003114 | $0.0001067 | $0.0001573 | $21.17 | $0 |