SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00004874 | $0.00005250 | $0.00002542 | $0.00003116 | $265.83 | $157,440 |
| 2019-11-02 | $0.00003116 | $0.00007183 | $0.00002650 | $0.00006541 | $165.18 | $330,462 |
| 2019-11-03 | $0.00006541 | $0.00007404 | $0.00004836 | $0.00004837 | $51.10 | $244,374 |
| 2019-11-04 | $0.00004837 | $0.0001236 | $0.00003722 | $0.0001130 | $542.10 | $570,903 |
| 2019-11-05 | $0.0001130 | $0.0001136 | $0.00004009 | $0.00008038 | $530.41 | $406,099 |
| 2019-11-06 | $0.00008038 | $0.00008038 | $0.00004082 | $0.00004738 | $466.55 | $239,355 |
| 2019-11-07 | $0.00004736 | $0.00004825 | $0.00002778 | $0.00002798 | $484.13 | $141,380 |
| 2019-11-08 | $0.00002797 | $0.00002977 | $0.00002690 | $0.00002900 | $95.63 | $146,496 |
| 2019-11-09 | $0.00002899 | $0.00003349 | $0.00002636 | $0.00002642 | $84.38 | $133,452 |
| 2019-11-10 | $0.00002641 | $0.00003642 | $0.00002639 | $0.00003623 | $3.72 | $183,042 |
| 2019-11-11 | $0.00003623 | $0.00003632 | $0.00002527 | $0.00002628 | $611.76 | $132,788 |
| 2019-11-12 | $0.00002629 | $0.00003526 | $0.00002623 | $0.00003525 | $334.16 | $178,083 |
| 2019-11-13 | $0.00003526 | $0.00003531 | $0.00001321 | $0.00001321 | $630.71 | $66,755.69 |
| 2019-11-14 | $0.00001321 | $0.00003064 | $0.000008777 | $0.00002002 | $104.85 | $101,128 |
| 2019-11-15 | $0.00002005 | $0.00002009 | $0.00001950 | $0.00001950 | $0 | $98,537.19 |
| 2019-11-16 | $0.00001950 | $0.00002819 | $0.00001950 | $0.00001966 | $69.33 | $99,334.36 |
| 2019-11-17 | $0.00001966 | $0.00002516 | $0.00001906 | $0.00002484 | $194.43 | $125,506 |
| 2019-11-18 | $0.00002485 | $0.00002658 | $0.00001651 | $0.00001661 | $6.52 | $83,900.51 |
| 2019-11-19 | $0.00001661 | $0.00002064 | $0.00001658 | $0.00002051 | $0.05207 | $103,630 |
| 2019-11-20 | $0.00002051 | $0.00002223 | $0.00002041 | $0.00002193 | $0.002696 | $110,815 |
| 2019-11-21 | $0.00002193 | $0.00002197 | $0.00001949 | $0.00002063 | $0.002003 | $104,199 |
| 2019-11-22 | $0.00002063 | $0.00002075 | $0.00001715 | $0.00001749 | $1.88 | $88,363.21 |
| 2019-11-23 | $0.00001749 | $0.00001777 | $0.00001575 | $0.00001775 | $7.18 | $89,691.01 |
| 2019-11-24 | $0.00001775 | $0.00001944 | $0.00001434 | $0.00001541 | $72.24 | $77,833.26 |
| 2019-11-25 | $0.00001541 | $0.00002079 | $0.00001462 | $0.00001999 | $5.12 | $101,007 |
| 2019-11-26 | $0.00001998 | $0.00002069 | $0.00001633 | $0.00001659 | $0.00001659 | $83,831.64 |
| 2019-11-27 | $0.00001641 | $0.00005850 | $0.00001599 | $0.00005815 | $0.9934 | $293,799 |
| 2019-11-28 | $0.00005813 | $0.00005946 | $0.00001562 | $0.00001565 | $3.04 | $79,080.78 |
| 2019-11-29 | $0.00001565 | $0.00002251 | $0.00001564 | $0.00002250 | $50.27 | $113,654 |
| 2019-11-30 | $0.00002250 | $0.00002275 | $0.00002099 | $0.00002117 | $25.98 | $106,940 |