SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00001805 | $0.00001888 | $0.00001764 | $0.00001884 | $2.00 | $95,164.70 |
| 2020-03-02 | $0.00001884 | $0.00002139 | $0.00001875 | $0.00002124 | $0.6615 | $107,282 |
| 2020-03-03 | $0.00002125 | $0.00002136 | $0.00001919 | $0.00001932 | $3.97 | $97,591.11 |
| 2020-03-04 | $0.00001932 | $0.00002122 | $0.00001915 | $0.00001926 | $0.1321 | $97,303.22 |
| 2020-03-05 | $0.00001926 | $0.00002012 | $0.00001926 | $0.00001998 | $13.26 | $100,947 |
| 2020-03-06 | $0.00001999 | $0.00002013 | $0.00001986 | $0.00002013 | $0 | $101,711 |
| 2020-03-07 | $0.00002013 | $0.00002013 | $0.00001844 | $0.00001846 | $0.9229 | $93,253.88 |
| 2020-03-08 | $0.00001846 | $0.00001846 | $0.00001611 | $0.00001677 | $0 | $84,740.05 |
| 2020-03-09 | $0.00001677 | $0.00001822 | $0.00001677 | $0.00001822 | $0.03126 | $92,043.05 |
| 2020-03-10 | $0.00001823 | $0.00001832 | $0.00001556 | $0.00001758 | $17.53 | $88,793.44 |
| 2020-03-11 | $0.00001758 | $0.00001775 | $0.00001618 | $0.00001695 | $0.1314 | $85,622.30 |
| 2020-03-12 | $0.00001694 | $0.00001694 | $0.000008634 | $0.000008701 | $1.64 | $43,959.29 |
| 2020-03-13 | $0.000008701 | $0.00001372 | $0.000007388 | $0.00001330 | $0.1330 | $67,217.21 |
| 2020-03-14 | $0.00001336 | $0.00001351 | $0.00001081 | $0.00001093 | $1.32 | $55,234.97 |
| 2020-03-15 | $0.00001093 | $0.00001169 | $0.00001086 | $0.00001117 | $0 | $56,410.00 |
| 2020-03-16 | $0.00001117 | $0.00001117 | $0.000008906 | $0.000009375 | $6.36 | $47,361.62 |
| 2020-03-17 | $0.000009379 | $0.00001228 | $0.000009360 | $0.00001197 | $0.07844 | $60,462.07 |
| 2020-03-18 | $0.00001191 | $0.00001212 | $0.00001013 | $0.00001044 | $10.16 | $52,760.45 |
| 2020-03-19 | $0.00001044 | $0.00001079 | $0.00001044 | $0.00001066 | $0 | $53,843.02 |
| 2020-03-20 | $0.00001066 | $0.00001460 | $0.00001066 | $0.00001285 | $9.43 | $64,922.18 |
| 2020-03-21 | $0.00001285 | $0.00001288 | $0.00001285 | $0.00001288 | $0 | $65,079.28 |
| 2020-03-22 | $0.00001288 | $0.00001288 | $0.00001288 | $0.00001288 | $0 | $65,079.28 |
| 2020-03-23 | $0.00001288 | $0.00001288 | $0.00001288 | $0.00001288 | $0 | $65,079.28 |
| 2020-03-24 | $0.00001288 | $0.00001288 | $0.00001288 | $0.00001288 | $0 | $65,079.28 |
| 2020-03-25 | $0.00001288 | $0.00001373 | $0.00001288 | $0.00001327 | $0.4176 | $67,020.66 |
| 2020-03-26 | $0.00001327 | $0.00001342 | $0.00001314 | $0.00001318 | $0 | $66,574.57 |
| 2020-03-27 | $0.00001318 | $0.00001318 | $0.00001318 | $0.00001318 | $0 | $66,574.57 |
| 2020-03-28 | $0.00001318 | $0.00001318 | $0.00001101 | $0.00001248 | $90.28 | $63,043.78 |
| 2020-03-29 | $0.00001248 | $0.00001310 | $0.00001241 | $0.00001242 | $9.77 | $62,750.20 |
| 2020-03-30 | $0.00001240 | $0.00001358 | $0.00001236 | $0.00001348 | $0.8088 | $68,104.96 |
| 2020-03-31 | $0.00001345 | $0.00001365 | $0.00001337 | $0.00001352 | $20.69 | $68,311.48 |