SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00001797 | $0.00001985 | $0.00001797 | $0.00001973 | $3.12 | $99,678.97 |
| 2020-02-02 | $0.00001973 | $0.00001973 | $0.00001962 | $0.00001962 | $0 | $99,128.09 |
| 2020-02-03 | $0.00001962 | $0.00002054 | $0.00001778 | $0.00002047 | $17.88 | $103,399 |
| 2020-02-04 | $0.00002047 | $0.00002055 | $0.00001651 | $0.00001654 | $25.92 | $83,566.20 |
| 2020-02-05 | $0.00001654 | $0.00002039 | $0.00001653 | $0.00002022 | $0.9352 | $102,171 |
| 2020-02-06 | $0.00002022 | $0.00002068 | $0.00002006 | $0.00002047 | $6.85 | $103,392 |
| 2020-02-07 | $0.00002047 | $0.00002067 | $0.00002047 | $0.00002061 | $0 | $104,137 |
| 2020-02-08 | $0.00002061 | $0.00002061 | $0.00002061 | $0.00002061 | $0 | $104,137 |
| 2020-02-09 | $0.00002061 | $0.00002061 | $0.00002061 | $0.00002061 | $0 | $104,137 |
| 2020-02-10 | $0.00002061 | $0.00002061 | $0.00001665 | $0.00001677 | $17.93 | $84,728.57 |
| 2020-02-11 | $0.00001677 | $0.00008295 | $0.00001663 | $0.00008269 | $252.01 | $417,761 |
| 2020-02-12 | $0.00008269 | $0.00008734 | $0.00002955 | $0.00002969 | $6.79 | $149,999 |
| 2020-02-13 | $0.00002967 | $0.00003114 | $0.00001943 | $0.00003067 | $261.63 | $154,933 |
| 2020-02-14 | $0.00003068 | $0.00003079 | $0.00002867 | $0.00002892 | $0.3095 | $146,108 |
| 2020-02-15 | $0.00002892 | $0.00002961 | $0.00002855 | $0.00002872 | $22.75 | $145,100 |
| 2020-02-16 | $0.00002872 | $0.00002908 | $0.00002238 | $0.00002284 | $24.11 | $115,401 |
| 2020-02-17 | $0.00002283 | $0.00002908 | $0.00002185 | $0.00002908 | $18.93 | $146,933 |
| 2020-02-18 | $0.00002906 | $0.00003053 | $0.00002889 | $0.00003045 | $83.85 | $153,811 |
| 2020-02-19 | $0.00003045 | $0.00003160 | $0.00002974 | $0.00002982 | $19.24 | $150,640 |
| 2020-02-20 | $0.00002980 | $0.00003087 | $0.00002961 | $0.00003077 | $6.78 | $155,467 |
| 2020-02-21 | $0.00003076 | $0.00003082 | $0.00003068 | $0.00003081 | $0 | $155,677 |
| 2020-02-22 | $0.00003081 | $0.00003081 | $0.00002598 | $0.00002612 | $4.51 | $131,983 |
| 2020-02-23 | $0.00002612 | $0.00003083 | $0.00002458 | $0.00002484 | $11.94 | $125,516 |
| 2020-02-24 | $0.00002488 | $0.00006603 | $0.00002427 | $0.00002671 | $59.56 | $134,950 |
| 2020-02-25 | $0.00002671 | $0.00002672 | $0.00002000 | $0.00002008 | $140.82 | $101,428 |
| 2020-02-26 | $0.00002006 | $0.00002354 | $0.00001965 | $0.00002293 | $0.002378 | $115,827 |
| 2020-02-27 | $0.00002293 | $0.00002322 | $0.00001944 | $0.00001964 | $1.92 | $99,235.24 |
| 2020-02-28 | $0.00001966 | $0.00002017 | $0.00001844 | $0.00002000 | $60.49 | $101,033 |
| 2020-02-29 | $0.00002000 | $0.00002037 | $0.00001807 | $0.00001807 | $39.79 | $91,268.45 |