SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00001352 | $0.00001352 | $0.00001261 | $0.00001327 | $0.9227 | $67,055.56 |
| 2020-04-02 | $0.00001327 | $0.00001650 | $0.00001318 | $0.00001628 | $15.12 | $82,234.03 |
| 2020-04-03 | $0.00001627 | $0.00001677 | $0.00001482 | $0.00001492 | $0 | $75,371.85 |
| 2020-04-04 | $0.00001492 | $0.00001492 | $0.00001492 | $0.00001492 | $0 | $75,371.85 |
| 2020-04-05 | $0.00001492 | $0.00001492 | $0.00001492 | $0.00001492 | $0 | $75,371.85 |
| 2020-04-06 | $0.00001492 | $0.00001746 | $0.00001382 | $0.00001741 | $0.2437 | $87,969.75 |
| 2020-04-07 | $0.00001746 | $0.00001782 | $0.00001429 | $0.00001639 | $2.69 | $82,797.84 |
| 2020-04-08 | $0.00001638 | $0.00001685 | $0.00001633 | $0.00001679 | $0 | $84,839.77 |
| 2020-04-09 | $0.00001679 | $0.00001679 | $0.00001679 | $0.00001679 | $0 | $84,839.77 |
| 2020-04-10 | $0.00001679 | $0.00001679 | $0.00001353 | $0.00001375 | $24.19 | $69,481.52 |
| 2020-04-11 | $0.00001375 | $0.00001393 | $0.00001364 | $0.00001386 | $0 | $70,029.23 |
| 2020-04-12 | $0.00001386 | $0.00001422 | $0.00001362 | $0.00001393 | $0.007800 | $70,371.58 |
| 2020-04-13 | $0.00001391 | $0.00001391 | $0.00001263 | $0.00001300 | $3.05 | $65,657.42 |
| 2020-04-14 | $0.00001300 | $0.00001376 | $0.00001289 | $0.00001366 | $16.20 | $69,007.96 |
| 2020-04-15 | $0.00001364 | $0.00001383 | $0.00001259 | $0.00001261 | $0.3561 | $63,683.08 |
| 2020-04-16 | $0.00001261 | $0.00001418 | $0.00001244 | $0.00001385 | $6.41 | $69,949.88 |
| 2020-04-17 | $0.00001385 | $0.00001433 | $0.00001337 | $0.00001417 | $0.7616 | $71,569.69 |
| 2020-04-18 | $0.00001417 | $0.00001465 | $0.00001417 | $0.00001460 | $8.47 | $73,771.97 |
| 2020-04-19 | $0.00001460 | $0.00001461 | $0.00001417 | $0.00001424 | $7.17 | $71,956.66 |
| 2020-04-20 | $0.00001425 | $0.00001446 | $0.00001401 | $0.00001415 | $0 | $71,499.18 |
| 2020-04-21 | $0.00001415 | $0.00001508 | $0.00001415 | $0.00001441 | $2.47 | $72,788.29 |
| 2020-04-22 | $0.00001441 | $0.00001469 | $0.00001394 | $0.00001415 | $11.77 | $71,488.81 |
| 2020-04-23 | $0.00001415 | $0.00001609 | $0.00001398 | $0.00001518 | $25.74 | $76,707.95 |
| 2020-04-24 | $0.00001520 | $0.00001555 | $0.00001381 | $0.00001418 | $103.32 | $71,654.89 |
| 2020-04-25 | $0.00001418 | $0.00001520 | $0.00001413 | $0.00001437 | $33.37 | $72,593.07 |
| 2020-04-26 | $0.00001437 | $0.00001463 | $0.00001434 | $0.00001441 | $0 | $72,785.67 |
| 2020-04-27 | $0.00001441 | $0.00001441 | $0.00001441 | $0.00001441 | $0 | $72,785.67 |
| 2020-04-28 | $0.00001441 | $0.00001561 | $0.00001441 | $0.00001560 | $0.07549 | $78,817.33 |
| 2020-04-29 | $0.00001559 | $0.00001842 | $0.00001362 | $0.00001840 | $69.11 | $92,948.09 |
| 2020-04-30 | $0.00001838 | $0.00001988 | $0.00001826 | $0.00001868 | $1.22 | $94,393.07 |