SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001968 | $0.003092 | $0.001947 | $0.003079 | $0.9700 | $31,521.96 |
| 2019-06-02 | $0.003079 | $0.003086 | $0.001966 | $0.002007 | $2.01 | $20,564.96 |
| 2019-06-03 | $0.002008 | $0.002084 | $0.001868 | $0.001880 | $17.32 | $19,266.41 |
| 2019-06-04 | $0.001877 | $0.001877 | $0.001717 | $0.001765 | $4.95 | $18,106.02 |
| 2019-06-05 | $0.001768 | $0.001815 | $0.001677 | $0.001716 | $9.78 | $17,610.91 |
| 2019-06-06 | $0.001714 | $0.001745 | $0.001654 | $0.001718 | $2.61 | $17,642.66 |
| 2019-06-07 | $0.001717 | $0.001721 | $0.001475 | $0.001522 | $69.45 | $15,636.27 |
| 2019-06-08 | $0.001522 | $0.001606 | $0.001502 | $0.001586 | $2.56 | $16,296.17 |
| 2019-06-09 | $0.001584 | $0.001667 | $0.001571 | $0.001610 | $1.61 | $16,538.15 |
| 2019-06-10 | $0.001610 | $0.001680 | $0.001583 | $0.001678 | $5.03 | $17,248.01 |
| 2019-06-11 | $0.001680 | $0.001758 | $0.001626 | $0.001659 | $2.79 | $17,054.32 |
| 2019-06-12 | $0.001659 | $0.001806 | $0.001645 | $0.001792 | $1.79 | $18,432.71 |
| 2019-06-13 | $0.001787 | $0.001797 | $0.001533 | $0.001643 | $14.48 | $16,903.15 |
| 2019-06-14 | $0.001644 | $0.001742 | $0.001634 | $0.001736 | $3.12 | $17,863.12 |
| 2019-06-15 | $0.001736 | $0.001771 | $0.001722 | $0.001767 | $3.58 | $18,190.79 |
| 2019-06-16 | $0.001767 | $0.001867 | $0.001760 | $0.001796 | $6.33 | $18,498.59 |
| 2019-06-17 | $0.001797 | $0.001866 | $0.001796 | $0.001863 | $0 | $19,198.03 |
| 2019-06-18 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,205.99 |
| 2019-06-19 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,209.99 |
| 2019-06-20 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,220.99 |
| 2019-06-21 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,224.02 |
| 2019-06-22 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,231.63 |
| 2019-06-23 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,241.10 |
| 2019-06-24 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,250.92 |
| 2019-06-25 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,259.61 |
| 2019-06-26 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,274.42 |
| 2019-06-27 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,279.66 |
| 2019-06-28 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,287.40 |
| 2019-06-29 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,294.63 |
| 2019-06-30 | $0.001863 | $0.001863 | $0.001863 | $0.001863 | $0 | $19,300.00 |