SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00001373 | $0.00001807 | $0.00001364 | $0.00001368 | $6.64 | $69,123.29 |
| 2020-01-02 | $0.00001368 | $0.00001369 | $0.00001252 | $0.00001257 | $11.05 | $63,503.47 |
| 2020-01-03 | $0.00001257 | $0.00001336 | $0.00001244 | $0.00001322 | $0.3218 | $66,803.19 |
| 2020-01-04 | $0.00001322 | $0.00001341 | $0.00001314 | $0.00001328 | $0 | $67,111.34 |
| 2020-01-05 | $0.00001328 | $0.00001437 | $0.00001328 | $0.00001407 | $0.05950 | $71,073.44 |
| 2020-01-06 | $0.00001408 | $0.00002038 | $0.00001358 | $0.00002035 | $12.17 | $102,833 |
| 2020-01-07 | $0.00002037 | $0.00004291 | $0.00001421 | $0.00001424 | $0 | $71,923.25 |
| 2020-01-08 | $0.00001424 | $0.00001424 | $0.00001424 | $0.00001424 | $0 | $71,923.25 |
| 2020-01-09 | $0.00001424 | $0.00001681 | $0.00001424 | $0.00001655 | $5.32 | $83,595.38 |
| 2020-01-10 | $0.00001656 | $0.00001660 | $0.00001467 | $0.00001553 | $5.83 | $78,447.60 |
| 2020-01-11 | $0.00001553 | $0.00001808 | $0.00001530 | $0.00001767 | $0.001997 | $89,280.65 |
| 2020-01-12 | $0.00001767 | $0.00001798 | $0.00001760 | $0.00001788 | $0 | $90,350.55 |
| 2020-01-13 | $0.00001788 | $0.00001800 | $0.00001453 | $0.00001791 | $9.51 | $90,477.50 |
| 2020-01-14 | $0.00001793 | $0.00002217 | $0.00001530 | $0.00002212 | $38.62 | $111,772 |
| 2020-01-15 | $0.00002209 | $0.00002304 | $0.00002163 | $0.00002294 | $25.09 | $115,914 |
| 2020-01-16 | $0.00002295 | $0.00002302 | $0.00002240 | $0.00002262 | $0 | $114,253 |
| 2020-01-17 | $0.00002262 | $0.00002262 | $0.00001669 | $0.00001695 | $5.94 | $85,625.59 |
| 2020-01-18 | $0.00001694 | $0.00001706 | $0.00001678 | $0.00001689 | $0 | $85,308.06 |
| 2020-01-19 | $0.00001689 | $0.00001742 | $0.00001637 | $0.00001655 | $7.86 | $83,605.85 |
| 2020-01-20 | $0.00001655 | $0.00001659 | $0.00001640 | $0.00001645 | $0 | $83,104.49 |
| 2020-01-21 | $0.00001645 | $0.00001645 | $0.00001645 | $0.00001645 | $0 | $83,104.49 |
| 2020-01-22 | $0.00001645 | $0.00001672 | $0.00001638 | $0.00001649 | $4.17 | $83,322.34 |
| 2020-01-23 | $0.00001650 | $0.00001653 | $0.00001633 | $0.00001636 | $0 | $82,629.61 |
| 2020-01-24 | $0.00001636 | $0.00003210 | $0.00001636 | $0.00002980 | $2.13 | $150,564 |
| 2020-01-25 | $0.00002982 | $0.00004125 | $0.00001588 | $0.00001588 | $0.0002382 | $80,229.90 |
| 2020-01-26 | $0.00001588 | $0.00001979 | $0.00001580 | $0.00001979 | $4.18 | $99,964.81 |
| 2020-01-27 | $0.00001980 | $0.00002022 | $0.00001921 | $0.00001963 | $0.6428 | $99,178.56 |
| 2020-01-28 | $0.00001962 | $0.00002017 | $0.00001779 | $0.00001875 | $1.49 | $94,742.98 |
| 2020-01-29 | $0.00001876 | $0.00004838 | $0.00001873 | $0.00002510 | $7.91 | $126,824 |
| 2020-01-30 | $0.00002509 | $0.00002510 | $0.00001764 | $0.00001810 | $2.82 | $91,437.11 |
| 2020-01-31 | $0.00001810 | $0.00001811 | $0.00001791 | $0.00001797 | $0 | $90,803.59 |