SecurityCoin SCSY
Xếp hạng #?
18:54:20 04/05/2015
SecurityCoin (SCSY)
Không hoạt động
Lịch sử giá SecurityCoin (SCSY) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0003051 | $0.0003938 | $0.0002726 | $0.0002864 | $8.87 | $0 |
| 2015-03-02 | $0.0002864 | $0.0002870 | $0.0002360 | $0.0002481 | $107.81 | $0 |
| 2015-03-03 | $0.0002475 | $0.0004543 | $0.0002453 | $0.0004478 | $125.73 | $0 |
| 2015-03-04 | $0.0004478 | $0.0004506 | $0.0004023 | $0.0004196 | $13.23 | $0 |
| 2015-03-05 | $0.0004191 | $0.0004427 | $0.0003866 | $0.0004419 | $212.34 | $0 |
| 2015-03-06 | $0.0004410 | $0.0004506 | $0.0004241 | $0.0004282 | $21.17 | $25,754.79 |
| 2015-03-07 | $0.0004275 | $0.0004585 | $0.0004272 | $0.0004558 | $2.87 | $24,785.48 |
| 2015-03-08 | $0.0004561 | $0.0004585 | $0.0004272 | $0.0004297 | $0.8676 | $23,858.08 |
| 2015-03-09 | $0.0004304 | $0.0004830 | $0.0004290 | $0.0004344 | $22.16 | $26,129.57 |
| 2015-03-10 | $0.0004348 | $0.0004921 | $0.0004346 | $0.0004400 | $10.84 | $26,470.94 |
| 2015-03-11 | $0.0004397 | $0.0004574 | $0.00008822 | $0.00008823 | $115.73 | $5,308.08 |
| 2015-03-12 | $0.00008816 | $0.0003702 | $0.00008816 | $0.0003679 | $62.89 | $22,136.27 |
| 2015-03-13 | $0.0003676 | $0.0003681 | $0.0003324 | $0.0003324 | $12.03 | $19,997.30 |
| 2015-03-14 | $0.0003300 | $0.0003316 | $0.0002280 | $0.0002283 | $76.66 | $13,737.87 |
| 2015-03-15 | $0.0002255 | $0.0002286 | $0.00005969 | $0.0001314 | $37.63 | $7,904.92 |
| 2015-03-16 | $0.0001317 | $0.0004502 | $0.00009037 | $0.0004502 | $321.02 | $27,086.78 |
| 2015-03-17 | $0.0004503 | $0.0004592 | $0.0002644 | $0.0003425 | $263.95 | $20,610.82 |
| 2015-03-18 | $0.0003425 | $0.0004127 | $0.0002975 | $0.0003715 | $43.84 | $22,353.38 |
| 2015-03-19 | $0.0003710 | $0.0003711 | $0.0003153 | $0.0003442 | $7.62 | $20,711.69 |
| 2015-03-20 | $0.0003445 | $0.0004264 | $0.0003439 | $0.0003691 | $41.85 | $22,209.38 |
| 2015-03-21 | $0.0003689 | $0.0003778 | $0.0003605 | $0.0003770 | $0.3491 | $22,688.44 |
| 2015-03-22 | $0.0003770 | $0.0003843 | $0.0001816 | $0.0001820 | $4.00 | $10,952.71 |
| 2015-03-23 | $0.0001820 | $0.0001829 | $0.0001414 | $0.0001441 | $0.03595 | $8,671.20 |
| 2015-03-24 | $0.0001441 | $0.0003340 | $0.0001318 | $0.0003252 | $0.1922 | $19,571.11 |
| 2015-03-25 | $0.0003284 | $0.0003713 | $0.0003262 | $0.0003655 | $0.1594 | $21,996.20 |
| 2015-03-26 | $0.0003260 | $0.0003803 | $0.0003208 | $0.0003231 | $15.56 | $19,445.23 |
| 2015-03-27 | $0.0003231 | $0.0003355 | $0.0002381 | $0.0002494 | $5.40 | $15,012.96 |
| 2015-03-28 | $0.0002494 | $0.0003290 | $0.0001134 | $0.0001138 | $52.33 | $6,849.23 |
| 2015-03-29 | $0.0001137 | $0.0001555 | $0.0001106 | $0.0001350 | $5.08 | $8,127.46 |
| 2015-03-30 | $0.0001351 | $0.0002578 | $0.00009162 | $0.0002576 | $3.55 | $15,501.69 |
| 2015-03-31 | $0.0002574 | $0.0002584 | $0.00009005 | $0.0001270 | $33.67 | $7,646.39 |