SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001513 | $0.001518 | $0.001488 | $0.001507 | $0 | $15,824.63 |
| 2019-08-02 | $0.001507 | $0.001507 | $0.001507 | $0.001507 | $0 | $15,828.64 |
| 2019-08-03 | $0.001507 | $0.001507 | $0.001507 | $0.001507 | $0 | $15,830.17 |
| 2019-08-04 | $0.001507 | $0.001507 | $0.001507 | $0.001507 | $0 | $15,835.62 |
| 2019-08-05 | $0.001507 | $0.001772 | $0.001507 | $0.001656 | $4.37 | $17,412.02 |
| 2019-08-06 | $0.001654 | $0.001721 | $0.001577 | $0.001607 | $3.86 | $16,889.21 |
| 2019-08-07 | $0.001606 | $0.001638 | $0.001601 | $0.001626 | $0 | $17,090.37 |
| 2019-08-08 | $0.001626 | $0.001626 | $0.001626 | $0.001626 | $0 | $17,093.49 |
| 2019-08-09 | $0.001626 | $0.001671 | $0.001626 | $0.001661 | $1.41 | $17,461.69 |
| 2019-08-10 | $0.001661 | $0.001669 | $0.001653 | $0.001653 | $0 | $17,385.64 |
| 2019-08-11 | $0.001653 | $0.001653 | $0.001653 | $0.001653 | $0 | $17,386.69 |
| 2019-08-12 | $0.001653 | $0.002405 | $0.001653 | $0.002390 | $25.19 | $25,142.67 |
| 2019-08-13 | $0.002392 | $0.002398 | $0.001514 | $0.001524 | $4.19 | $16,035.81 |
| 2019-08-14 | $0.001524 | $0.001524 | $0.001466 | $0.001466 | $0 | $15,422.78 |
| 2019-08-15 | $0.001466 | $0.001466 | $0.001466 | $0.001466 | $0 | $15,426.14 |
| 2019-08-16 | $0.001466 | $0.001466 | $0.001466 | $0.001466 | $0 | $15,427.16 |
| 2019-08-17 | $0.001466 | $0.001466 | $0.001466 | $0.001466 | $0 | $15,430.11 |
| 2019-08-18 | $0.001466 | $0.001468 | $0.001445 | $0.001447 | $1.63 | $15,233.08 |
| 2019-08-19 | $0.001447 | $0.001507 | $0.001442 | $0.001499 | $0 | $15,786.49 |
| 2019-08-20 | $0.001499 | $0.002404 | $0.001499 | $0.001615 | $15.67 | $17,008.08 |
| 2019-08-21 | $0.001614 | $0.001620 | $0.001493 | $0.001516 | $0 | $15,972.93 |
| 2019-08-22 | $0.001516 | $0.001516 | $0.001516 | $0.001516 | $0 | $15,978.88 |
| 2019-08-23 | $0.001516 | $0.001516 | $0.001516 | $0.001516 | $0 | $15,984.20 |
| 2019-08-24 | $0.001516 | $0.001516 | $0.001516 | $0.001516 | $0 | $15,990.74 |
| 2019-08-25 | $0.001516 | $0.001516 | $0.001516 | $0.001516 | $0 | $15,993.80 |
| 2019-08-26 | $0.001516 | $0.001516 | $0.001435 | $0.001452 | $11.38 | $15,314.16 |
| 2019-08-27 | $0.001452 | $0.001453 | $0.001310 | $0.001324 | $11.46 | $13,977.84 |
| 2019-08-28 | $0.001324 | $0.001437 | $0.001311 | $0.001364 | $4.23 | $14,398.43 |
| 2019-08-29 | $0.001364 | $0.001364 | $0.001316 | $0.001321 | $0 | $13,938.04 |
| 2019-08-30 | $0.001321 | $0.001353 | $0.001321 | $0.001342 | $1.91 | $14,165.67 |
| 2019-08-31 | $0.001343 | $0.001353 | $0.001340 | $0.001353 | $0 | $14,276.45 |