SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00002117 | $0.00002198 | $0.00001760 | $0.00002077 | $11.10 | $104,933 |
| 2019-12-02 | $0.00002077 | $0.00002220 | $0.00002038 | $0.00002193 | $2.19 | $110,780 |
| 2019-12-03 | $0.00002195 | $0.00002466 | $0.00002193 | $0.00002412 | $55.34 | $121,838 |
| 2019-12-04 | $0.00002411 | $0.00002493 | $0.00002078 | $0.00002395 | $12.00 | $121,008 |
| 2019-12-05 | $0.00002391 | $0.00002535 | $0.00001829 | $0.00002086 | $138.22 | $105,404 |
| 2019-12-06 | $0.00002086 | $0.00002160 | $0.00001850 | $0.00001887 | $23.92 | $95,345.20 |
| 2019-12-07 | $0.00001888 | $0.00002197 | $0.00001883 | $0.00001887 | $37.77 | $95,344.98 |
| 2019-12-08 | $0.00001887 | $0.00002140 | $0.00001814 | $0.00001815 | $38.69 | $91,692.24 |
| 2019-12-09 | $0.00001815 | $0.00002411 | $0.00001718 | $0.00001774 | $120.98 | $89,646.47 |
| 2019-12-10 | $0.00001775 | $0.00001784 | $0.00001756 | $0.00001761 | $0 | $88,989.99 |
| 2019-12-11 | $0.00001761 | $0.00002482 | $0.00001747 | $0.00001832 | $107.41 | $92,547.98 |
| 2019-12-12 | $0.00001832 | $0.00003593 | $0.00001431 | $0.00001521 | $191.40 | $76,849.23 |
| 2019-12-13 | $0.00001521 | $0.00002034 | $0.00001519 | $0.00002034 | $1.28 | $102,759 |
| 2019-12-14 | $0.00002034 | $0.00002038 | $0.00001985 | $0.00001996 | $0.0001423 | $100,821 |
| 2019-12-15 | $0.00001996 | $0.00001996 | $0.00001775 | $0.00001788 | $0.4487 | $90,307.39 |
| 2019-12-16 | $0.00001788 | $0.00001858 | $0.00001486 | $0.00001732 | $29.80 | $87,509.71 |
| 2019-12-17 | $0.00001732 | $0.00001742 | $0.00001446 | $0.00001453 | $11.69 | $73,420.75 |
| 2019-12-18 | $0.00001453 | $0.00001615 | $0.00001437 | $0.00001604 | $9.86 | $81,054.64 |
| 2019-12-19 | $0.00001604 | $0.00001807 | $0.00001507 | $0.00001587 | $21.05 | $80,155.65 |
| 2019-12-20 | $0.00001587 | $0.00001592 | $0.00001574 | $0.00001588 | $3.58 | $80,250.49 |
| 2019-12-21 | $0.00001588 | $0.00001589 | $0.00001575 | $0.00001582 | $0.06246 | $79,904.54 |
| 2019-12-22 | $0.00001582 | $0.00001654 | $0.00001578 | $0.00001652 | $1.65 | $83,445.93 |
| 2019-12-23 | $0.00001652 | $0.00001678 | $0.00001538 | $0.00001544 | $26.86 | $78,006.66 |
| 2019-12-24 | $0.00001544 | $0.00001577 | $0.00001525 | $0.00001537 | $2.29 | $77,673.95 |
| 2019-12-25 | $0.00001536 | $0.00001539 | $0.00001011 | $0.00001019 | $195.29 | $51,486.83 |
| 2019-12-26 | $0.00001019 | $0.00001701 | $0.00001015 | $0.00001664 | $11.27 | $84,083.79 |
| 2019-12-27 | $0.00001664 | $0.00001770 | $0.00001652 | $0.00001749 | $5.57 | $88,364.47 |
| 2019-12-28 | $0.00001749 | $0.00001987 | $0.00001608 | $0.00001608 | $31.69 | $81,249.66 |
| 2019-12-29 | $0.00001609 | $0.00001653 | $0.00001605 | $0.00001632 | $0 | $82,440.17 |
| 2019-12-30 | $0.00001632 | $0.00002015 | $0.00001383 | $0.00001386 | $16.53 | $70,024.65 |
| 2019-12-31 | $0.00001385 | $0.00001394 | $0.00001369 | $0.00001373 | $0 | $69,355.17 |