SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00001868 | $0.00001988 | $0.00001590 | $0.00001596 | $58.96 | $80,615.38 |
| 2020-05-02 | $0.00001596 | $0.00001620 | $0.00001580 | $0.00001601 | $0 | $80,866.47 |
| 2020-05-03 | $0.00001601 | $0.00001637 | $0.00001586 | $0.00001600 | $0.01600 | $80,835.23 |
| 2020-05-04 | $0.00001600 | $0.00001608 | $0.00001555 | $0.00001566 | $0 | $79,125.24 |
| 2020-05-05 | $0.00001566 | $0.00001566 | $0.00001566 | $0.00001566 | $0 | $79,125.24 |
| 2020-05-06 | $0.00001566 | $0.00001566 | $0.00001566 | $0.00001566 | $0 | $79,125.24 |
| 2020-05-07 | $0.00001566 | $0.00002117 | $0.00001566 | $0.00002105 | $3.60 | $106,339 |
| 2020-05-08 | $0.00002099 | $0.00002139 | $0.00001602 | $0.00001769 | $36.37 | $89,347.25 |
| 2020-05-09 | $0.00001769 | $0.00001781 | $0.00001716 | $0.00001754 | $0 | $88,635.27 |
| 2020-05-10 | $0.00001754 | $0.00001864 | $0.00001754 | $0.00001838 | $0.003676 | $92,854.30 |
| 2020-05-11 | $0.00001839 | $0.00001848 | $0.00001534 | $0.00001548 | $0.003095 | $78,191.89 |
| 2020-05-12 | $0.00001548 | $0.00001611 | $0.00001540 | $0.00001600 | $0 | $80,851.21 |
| 2020-05-13 | $0.00001600 | $0.00001600 | $0.00001600 | $0.00001600 | $0 | $80,851.21 |
| 2020-05-14 | $0.00001600 | $0.00002053 | $0.00001600 | $0.00002044 | $13.95 | $103,262 |
| 2020-05-15 | $0.00002043 | $0.00002050 | $0.00001643 | $0.00001655 | $26.29 | $83,618.39 |
| 2020-05-16 | $0.00001656 | $0.00001708 | $0.00001645 | $0.00001697 | $0 | $85,725.15 |
| 2020-05-17 | $0.00001697 | $0.00001697 | $0.00001525 | $0.00001555 | $141.44 | $78,536.35 |
| 2020-05-18 | $0.00001554 | $0.00001593 | $0.00001554 | $0.00001591 | $0 | $80,388.37 |
| 2020-05-19 | $0.00001591 | $0.00001591 | $0.00001591 | $0.00001591 | $0 | $80,388.37 |
| 2020-05-20 | $0.00001591 | $0.00001591 | $0.00001424 | $0.00001428 | $0.01637 | $72,142.33 |
| 2020-05-21 | $0.00001428 | $0.00001433 | $0.00001355 | $0.00001355 | $0 | $68,474.69 |
| 2020-05-22 | $0.00001355 | $0.00001661 | $0.00001355 | $0.00001653 | $1.11 | $83,520.31 |
| 2020-05-23 | $0.00001653 | $0.00001674 | $0.00001464 | $0.00001474 | $1.27 | $74,445.20 |
| 2020-05-24 | $0.00001474 | $0.00001714 | $0.00001404 | $0.00001406 | $2.81 | $71,027.64 |
| 2020-05-25 | $0.00001402 | $0.00001522 | $0.00001395 | $0.00001514 | $0.1514 | $76,495.16 |
| 2020-05-26 | $0.00001514 | $0.00001514 | $0.00001514 | $0.00001514 | $0 | $76,482.98 |
| 2020-05-27 | $0.00001514 | $0.00001514 | $0.00001514 | $0.00001514 | $0 | $76,482.98 |
| 2020-05-28 | $0.00001514 | $0.00001623 | $0.00001504 | $0.00001619 | $30.47 | $81,813.02 |
| 2020-05-29 | $0.00001619 | $0.00001630 | $0.00001594 | $0.00001601 | $0 | $80,866.03 |
| 2020-05-30 | $0.00001601 | $0.00001601 | $0.00001601 | $0.00001601 | $0 | $80,866.03 |
| 2020-05-31 | $0.00001601 | $0.00001630 | $0.00001601 | $0.00001610 | $4.83 | $81,350.25 |