SecureCloudCoin SC2
Xếp hạng #?
12:11:53 21/11/2018
SecureCloudCoin (SC2)
Không hoạt động
Lịch sử giá SecureCloudCoin (SC2) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006798 | $0.006842 | $0.005584 | $0.005934 | $915.51 | $0 |
| 2018-10-02 | $0.005917 | $0.006475 | $0.002549 | $0.004370 | $1,701.85 | $0 |
| 2018-10-03 | $0.004242 | $0.005616 | $0.002644 | $0.002661 | $556.00 | $0 |
| 2018-10-04 | $0.002664 | $0.005059 | $0.001637 | $0.001637 | $1,087.33 | $0 |
| 2018-10-05 | $0.001642 | $0.002295 | $0.0007193 | $0.001586 | $1,649.05 | $0 |
| 2018-10-06 | $0.001589 | $0.003221 | $0.001111 | $0.003213 | $523.46 | $0 |
| 2018-10-07 | $0.003225 | $0.003230 | $0.001563 | $0.002164 | $369.25 | $0 |
| 2018-10-08 | $0.002174 | $0.002606 | $0.001506 | $0.001657 | $354.07 | $0 |
| 2018-10-09 | $0.001662 | $0.002127 | $0.001183 | $0.001658 | $1,028.32 | $0 |
| 2018-10-10 | $0.001652 | $0.001964 | $0.0009834 | $0.0009890 | $1,349.06 | $0 |
| 2018-10-11 | $0.001051 | $0.001843 | $0.0008748 | $0.001243 | $735.54 | $0 |
| 2018-10-12 | $0.001241 | $0.001567 | $0.0009364 | $0.001372 | $357.52 | $0 |
| 2018-10-13 | $0.001372 | $0.001372 | $0.0009953 | $0.0009968 | $26.29 | $0 |
| 2018-10-14 | $0.0009970 | $0.001580 | $0.0008126 | $0.001064 | $147.73 | $0 |
| 2018-10-15 | $0.001065 | $0.001601 | $0.001046 | $0.001188 | $160.60 | $0 |
| 2018-10-16 | $0.001187 | $0.003240 | $0.0009854 | $0.002432 | $275.56 | $0 |
| 2018-10-17 | $0.002440 | $0.002446 | $0.001106 | $0.001305 | $28.37 | $0 |
| 2018-10-18 | $0.001310 | $0.001315 | $0.0009688 | $0.0009716 | $29.69 | $0 |
| 2018-10-19 | $0.0009715 | $0.0009736 | $0.0007707 | $0.0007717 | $15.64 | $0 |
| 2018-10-20 | $0.001158 | $0.001556 | $0.001155 | $0.001294 | $91.00 | $0 |
| 2018-10-21 | $0.001294 | $0.001305 | $0.001034 | $0.001102 | $4.42 | $0 |
| 2018-10-22 | $0.001102 | $0.003049 | $0.0008366 | $0.003033 | $187.04 | $0 |
| 2018-10-23 | $0.001161 | $0.002525 | $0.0003209 | $0.001035 | $33.22 | $0 |
| 2018-10-24 | $0.001030 | $0.002733 | $0.0005804 | $0.0005830 | $227.25 | $0 |
| 2018-10-25 | $0.0005833 | $0.0009074 | $0.0001288 | $0.0003222 | $91.59 | $0 |
| 2018-10-26 | $0.0003217 | $0.0003877 | $0.0003212 | $0.0003235 | $5.09 | $0 |
| 2018-10-27 | $0.0003221 | $0.0006471 | $0.0003216 | $0.0003219 | $109.43 | $0 |
| 2018-10-28 | $0.0003236 | $0.0003241 | $0.0001927 | $0.0001945 | $44.20 | $0 |
| 2018-10-29 | $0.0001935 | $0.0004527 | $0.0001258 | $0.0003158 | $33.73 | $0 |
| 2018-10-30 | $0.0003150 | $0.0005694 | $0.0001885 | $0.0001889 | $52.13 | $0 |
| 2018-10-31 | $0.0001896 | $0.0005030 | $0.0001886 | $0.0002515 | $18.37 | $0 |