SecureCloudCoin SC2
Xếp hạng #?
12:11:53 21/11/2018
SecureCloudCoin (SC2)
Không hoạt động
Lịch sử giá SecureCloudCoin (SC2) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03182 | $0.03241 | $0.02401 | $0.02623 | $7,594.82 | $0 |
| 2018-09-02 | $0.02624 | $0.02871 | $0.02170 | $0.02500 | $4,319.01 | $0 |
| 2018-09-03 | $0.02500 | $0.03175 | $0.02413 | $0.02689 | $15,997.60 | $0 |
| 2018-09-04 | $0.02689 | $0.03260 | $0.02685 | $0.03052 | $6,346.66 | $0 |
| 2018-09-05 | $0.03054 | $0.03240 | $0.02810 | $0.02909 | $5,403.51 | $0 |
| 2018-09-06 | $0.02914 | $0.02914 | $0.02548 | $0.02623 | $8,825.75 | $0 |
| 2018-09-07 | $0.02698 | $0.02771 | $0.02322 | $0.02322 | $24,719.70 | $0 |
| 2018-09-08 | $0.02325 | $0.02645 | $0.02268 | $0.02470 | $4,482.17 | $0 |
| 2018-09-09 | $0.02469 | $0.02811 | $0.02397 | $0.02506 | $8,255.88 | $0 |
| 2018-09-10 | $0.02504 | $0.02832 | $0.02434 | $0.02645 | $11,916.30 | $0 |
| 2018-09-11 | $0.02650 | $0.03437 | $0.02538 | $0.02694 | $8,974.93 | $0 |
| 2018-09-12 | $0.02707 | $0.02906 | $0.02505 | $0.02535 | $4,391.69 | $0 |
| 2018-09-13 | $0.02537 | $0.02574 | $0.02232 | $0.02424 | $17,769.90 | $0 |
| 2018-09-14 | $0.02422 | $0.02433 | $0.01693 | $0.01761 | $5,589.86 | $0 |
| 2018-09-15 | $0.02045 | $0.02066 | $0.01755 | $0.01944 | $6,481.06 | $0 |
| 2018-09-16 | $0.01950 | $0.02051 | $0.01870 | $0.02046 | $6,229.14 | $0 |
| 2018-09-17 | $0.02051 | $0.02061 | $0.01250 | $0.01529 | $13,563.70 | $0 |
| 2018-09-18 | $0.01491 | $0.01863 | $0.01344 | $0.01511 | $3,488.08 | $0 |
| 2018-09-19 | $0.01512 | $0.01685 | $0.01417 | $0.01418 | $8,237.35 | $0 |
| 2018-09-20 | $0.01419 | $0.01427 | $0.007243 | $0.01035 | $3,467.22 | $0 |
| 2018-09-21 | $0.01035 | $0.01112 | $0.001679 | $0.01112 | $3,693.85 | $0 |
| 2018-09-22 | $0.01113 | $0.01682 | $0.009347 | $0.01361 | $4,337.12 | $0 |
| 2018-09-23 | $0.01362 | $0.01583 | $0.01004 | $0.01004 | $1,464.92 | $0 |
| 2018-09-24 | $0.01004 | $0.01449 | $0.007523 | $0.009950 | $14,577.80 | $0 |
| 2018-09-25 | $0.009939 | $0.01177 | $0.008166 | $0.008232 | $11,553.90 | $0 |
| 2018-09-26 | $0.008218 | $0.008940 | $0.007296 | $0.007436 | $7,247.08 | $0 |
| 2018-09-27 | $0.007445 | $0.008258 | $0.005906 | $0.006609 | $1,899.67 | $0 |
| 2018-09-28 | $0.006611 | $0.007381 | $0.005890 | $0.006634 | $3,347.94 | $0 |
| 2018-09-29 | $0.006630 | $0.006655 | $0.005971 | $0.006072 | $335.60 | $0 |
| 2018-09-30 | $0.006070 | $0.006829 | $0.005827 | $0.006818 | $589.92 | $0 |