SecurityCoin SCSY
Xếp hạng #?
18:54:20 04/05/2015
SecurityCoin (SCSY)
Không hoạt động
Lịch sử giá SecurityCoin (SCSY)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-24 | $0.0001652 | $0.0001654 | $0.0001610 | $0.0001618 | $0.4975 | $9,738.49 |
| 2015-04-23 | $0.0001639 | $0.0001655 | $0.0001632 | $0.0001655 | $0.5089 | $9,962.20 |
| 2015-04-22 | $0.0002047 | $0.0002050 | $0.0001634 | $0.0001637 | $0.5033 | $9,853.51 |
| 2015-04-21 | $0.0001797 | $0.0002046 | $0.0001211 | $0.0002040 | $60.49 | $12,276.91 |
| 2015-04-20 | $0.0001670 | $0.0001801 | $0.0001665 | $0.0001797 | $2.70 | $10,815.52 |
| 2015-04-19 | $0.0002151 | $0.0002152 | $0.0001431 | $0.0001670 | $32.26 | $10,048.27 |
| 2015-04-18 | $0.00005795 | $0.0002152 | $0.00001767 | $0.0002151 | $115.99 | $12,948.04 |
| 2015-04-17 | $0.00002057 | $0.00005829 | $0.00002047 | $0.00005797 | $0.1122 | $3,488.83 |
| 2015-04-16 | $0.00005598 | $0.00005674 | $0.00002027 | $0.00002058 | $0.6671 | $1,238.35 |
| 2015-04-15 | $0.00003287 | $0.00005596 | $0.00003280 | $0.00005596 | $4.89 | $3,367.92 |
| 2015-04-14 | $0.00005844 | $0.00005849 | $0.00003245 | $0.00003287 | $8.48 | $1,978.59 |
| 2015-04-13 | $0.00002598 | $0.00005878 | $0.00002587 | $0.00005845 | $2.86 | $3,517.92 |
| 2015-04-12 | $0.00002593 | $0.00002605 | $0.00002591 | $0.00002598 | $3.36 | $1,563.45 |
| 2015-04-11 | $0.00008499 | $0.00008623 | $0.00008442 | $0.00008536 | $3.66 | $5,137.69 |
| 2015-04-10 | $0.00008148 | $0.0002334 | $0.00008066 | $0.00008492 | $48.60 | $5,110.85 |
| 2015-04-09 | $0.00009801 | $0.00009843 | $0.00008104 | $0.00008148 | $0.3646 | $4,903.85 |
| 2015-04-08 | $0.00009621 | $0.00009862 | $0.00009290 | $0.00009801 | $112.65 | $5,898.78 |
| 2015-04-07 | $0.00008888 | $0.00009903 | $0.00008886 | $0.00009621 | $1.31 | $5,790.42 |
| 2015-04-06 | $0.00004952 | $0.00007030 | $0.00004949 | $0.00006969 | $0.1415 | $4,194.43 |
| 2015-04-05 | $0.00005074 | $0.00006730 | $0.00004877 | $0.00004949 | $0.7170 | $2,978.86 |
| 2015-04-04 | $0.00009416 | $0.00009416 | $0.00005057 | $0.00005074 | $14.62 | $3,053.81 |
| 2015-04-03 | $0.00009614 | $0.00009730 | $0.00009571 | $0.00009648 | $2.32 | $5,806.91 |
| 2015-04-02 | $0.00007915 | $0.00009778 | $0.00007636 | $0.00009615 | $2.32 | $5,786.83 |
| 2015-04-01 | $0.0001271 | $0.0001408 | $0.00006165 | $0.00007915 | $20.39 | $4,763.57 |