SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) 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 | $0.00002213 | $0.00002252 | $0.00002200 | $0.00002242 | $0.02823 | $113,272 |
| 2019-09-02 | $0.00002242 | $0.00002357 | $0.00001967 | $0.00001984 | $28.32 | $100,248 |
| 2019-09-03 | $0.00001985 | $0.00002357 | $0.00001979 | $0.00002340 | $10.14 | $118,203 |
| 2019-09-04 | $0.00002340 | $0.00002474 | $0.00001900 | $0.00001906 | $46.84 | $96,285.71 |
| 2019-09-05 | $0.00001906 | $0.00002161 | $0.00001895 | $0.00002106 | $21.81 | $106,417 |
| 2019-09-06 | $0.00002106 | $0.00002107 | $0.00001641 | $0.00001661 | $24.07 | $83,919.26 |
| 2019-09-07 | $0.00001662 | $0.00003047 | $0.00001660 | $0.00003039 | $29.58 | $153,515 |
| 2019-09-08 | $0.00003037 | $0.00003070 | $0.00002081 | $0.00002088 | $0.5175 | $105,501 |
| 2019-09-09 | $0.00002088 | $0.00002091 | $0.00002027 | $0.00002087 | $0 | $105,451 |
| 2019-09-10 | $0.00002087 | $0.00002087 | $0.00002087 | $0.00002087 | $0 | $105,451 |
| 2019-09-11 | $0.00002087 | $0.00002525 | $0.00002087 | $0.00002521 | $18.02 | $127,339 |
| 2019-09-12 | $0.00002521 | $0.00002532 | $0.00002228 | $0.00002290 | $3.90 | $115,677 |
| 2019-09-13 | $0.00002290 | $0.00002296 | $0.00002130 | $0.00002157 | $13.01 | $108,992 |
| 2019-09-14 | $0.00002158 | $0.00002503 | $0.00002152 | $0.00002485 | $5.45 | $125,542 |
| 2019-09-15 | $0.00002485 | $0.00002796 | $0.00002275 | $0.00002684 | $37.54 | $135,593 |
| 2019-09-16 | $0.00002684 | $0.00002699 | $0.00002390 | $0.00002479 | $1.93 | $125,223 |
| 2019-09-17 | $0.00002479 | $0.00002530 | $0.00001408 | $0.00001470 | $148.43 | $74,257.85 |
| 2019-09-18 | $0.00001466 | $0.00002167 | $0.00001466 | $0.00002009 | $2.93 | $101,477 |
| 2019-09-19 | $0.00002010 | $0.00002522 | $0.00001945 | $0.00002522 | $0 | $127,390 |
| 2019-09-20 | $0.00002522 | $0.00002522 | $0.00002227 | $0.00002241 | $19.72 | $113,216 |
| 2019-09-21 | $0.00002240 | $0.00002242 | $0.00001397 | $0.00001397 | $170.22 | $70,558.35 |
| 2019-09-22 | $0.00001396 | $0.00001552 | $0.00001324 | $0.00001549 | $173.05 | $78,245.36 |
| 2019-09-23 | $0.00001549 | $0.00001726 | $0.00001483 | $0.00001716 | $24.80 | $86,707.73 |
| 2019-09-24 | $0.00001716 | $0.00001730 | $0.00001293 | $0.00001342 | $27.86 | $67,820.73 |
| 2019-09-25 | $0.00001343 | $0.00001381 | $0.00001320 | $0.00001320 | $0 | $66,708.01 |
| 2019-09-26 | $0.00001320 | $0.00001611 | $0.00001181 | $0.00001216 | $11.62 | $61,408.29 |
| 2019-09-27 | $0.00001215 | $0.00001240 | $0.00001192 | $0.00001237 | $12.56 | $62,476.83 |
| 2019-09-28 | $0.00001237 | $0.00001240 | $0.00001227 | $0.00001230 | $0 | $62,162.83 |
| 2019-09-29 | $0.00001230 | $0.00001563 | $0.00001230 | $0.00001538 | $0.5413 | $77,715.77 |
| 2019-09-30 | $0.00001538 | $0.00001578 | $0.00001485 | $0.00001575 | $0.4875 | $79,559.47 |