SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001353 | $0.001353 | $0.001353 | $0.001353 | $0 | $14,277.52 |
| 2019-09-02 | $0.001353 | $0.001353 | $0.001353 | $0.001353 | $0 | $14,278.21 |
| 2019-09-03 | $0.001353 | $0.001393 | $0.001353 | $0.001383 | $8.36 | $14,598.01 |
| 2019-09-04 | $0.001382 | $0.001383 | $0.001252 | $0.001271 | $4.80 | $13,418.94 |
| 2019-09-05 | $0.001271 | $0.001271 | $0.001261 | $0.001269 | $2.66 | $13,404.57 |
| 2019-09-06 | $0.001269 | $0.001304 | $0.001267 | $0.001303 | $0 | $13,773.35 |
| 2019-09-07 | $0.001303 | $0.001303 | $0.001303 | $0.001303 | $0 | $13,773.93 |
| 2019-09-08 | $0.001303 | $0.001303 | $0.001303 | $0.001303 | $0 | $13,774.05 |
| 2019-09-09 | $0.001303 | $0.001303 | $0.001227 | $0.001240 | $1.74 | $13,104.14 |
| 2019-09-10 | $0.001240 | $0.001247 | $0.001000 | $0.001012 | $7.08 | $10,693.36 |
| 2019-09-11 | $0.001012 | $0.001022 | $0.0009980 | $0.001011 | $0 | $10,681.33 |
| 2019-09-12 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $10,684.92 |
| 2019-09-13 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $10,687.95 |
| 2019-09-14 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $10,689.70 |
| 2019-09-15 | $0.001011 | $0.001039 | $0.001011 | $0.001035 | $4.59 | $10,945.00 |
| 2019-09-16 | $0.001035 | $0.001040 | $0.001017 | $0.001026 | $3.23 | $10,861.36 |
| 2019-09-17 | $0.001027 | $0.001028 | $0.001023 | $0.001024 | $0 | $10,833.70 |
| 2019-09-18 | $0.001024 | $0.001024 | $0.001024 | $0.001024 | $0 | $10,837.56 |
| 2019-09-19 | $0.001024 | $0.001024 | $0.001024 | $0.001024 | $0 | $10,838.60 |
| 2019-09-20 | $0.001024 | $0.001024 | $0.001024 | $0.001024 | $0 | $10,840.93 |
| 2019-09-21 | $0.001024 | $0.001113 | $0.001024 | $0.001102 | $2.70 | $11,668.01 |
| 2019-09-22 | $0.001102 | $0.001103 | $0.001091 | $0.001102 | $0 | $11,670.56 |
| 2019-09-23 | $0.001102 | $0.001102 | $0.001102 | $0.001102 | $0 | $11,671.23 |
| 2019-09-24 | $0.001102 | $0.001165 | $0.0009919 | $0.001026 | $1.77 | $10,866.64 |
| 2019-09-25 | $0.001027 | $0.001048 | $0.0009139 | $0.0009316 | $4.73 | $9,871.34 |
| 2019-09-26 | $0.0009313 | $0.0009320 | $0.0009219 | $0.0009265 | $0 | $9,817.08 |
| 2019-09-27 | $0.0009265 | $0.0009265 | $0.0009265 | $0.0009265 | $0 | $9,817.09 |
| 2019-09-28 | $0.0009265 | $0.0009265 | $0.0009265 | $0.0009265 | $0 | $9,817.10 |
| 2019-09-29 | $0.0009265 | $0.0009265 | $0.0009265 | $0.0009265 | $0 | $9,817.10 |
| 2019-09-30 | $0.0009265 | $0.0009265 | $0.0009265 | $0.0009265 | $0 | $9,817.11 |