SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002385 | $0.003359 | $0.002046 | $0.002222 | $104,051 | $11,225,095 |
| 2018-05-02 | $0.002215 | $0.002345 | $0.001574 | $0.001926 | $81,182.00 | $9,732,063 |
| 2018-05-03 | $0.001926 | $0.002165 | $0.001624 | $0.001833 | $87,880.20 | $9,262,728 |
| 2018-05-04 | $0.001789 | $0.002390 | $0.001117 | $0.001603 | $183,927 | $8,097,625 |
| 2018-05-05 | $0.001605 | $0.003133 | $0.001482 | $0.002846 | $191,102 | $14,379,796 |
| 2018-05-06 | $0.002846 | $0.003194 | $0.001657 | $0.002275 | $106,214 | $11,494,420 |
| 2018-05-07 | $0.002410 | $0.002412 | $0.001746 | $0.001944 | $24,834.50 | $9,823,101 |
| 2018-05-08 | $0.001957 | $0.002013 | $0.001464 | $0.001593 | $70,528.20 | $8,049,984 |
| 2018-05-09 | $0.001592 | $0.001762 | $0.001307 | $0.001544 | $45,985.70 | $7,802,838 |
| 2018-05-10 | $0.001546 | $0.001688 | $0.001283 | $0.001341 | $93,801.00 | $6,773,533 |
| 2018-05-11 | $0.001377 | $0.001377 | $0.0005288 | $0.0009944 | $113,626 | $5,023,640 |
| 2018-05-12 | $0.0009920 | $0.003107 | $0.0007585 | $0.002745 | $1,491,550 | $13,868,478 |
| 2018-05-13 | $0.002743 | $0.004557 | $0.002047 | $0.003199 | $1,144,700 | $16,160,491 |
| 2018-05-14 | $0.003198 | $0.003549 | $0.002514 | $0.002675 | $770,676 | $13,512,006 |
| 2018-05-15 | $0.002672 | $0.003085 | $0.002125 | $0.002218 | $180,166 | $11,207,059 |
| 2018-05-16 | $0.002228 | $0.002481 | $0.001620 | $0.002259 | $534,736 | $11,410,303 |
| 2018-05-17 | $0.002260 | $0.002353 | $0.001897 | $0.001940 | $450,534 | $9,800,973 |
| 2018-05-18 | $0.001941 | $0.002087 | $0.001780 | $0.001896 | $503,382 | $9,577,218 |
| 2018-05-19 | $0.001900 | $0.001996 | $0.001709 | $0.001850 | $249,857 | $9,346,946 |
| 2018-05-20 | $0.001852 | $0.001982 | $0.001778 | $0.001859 | $117,028 | $9,393,172 |
| 2018-05-21 | $0.001862 | $0.001870 | $0.001822 | $0.001829 | $115,161 | $9,240,499 |
| 2018-05-22 | $0.001625 | $0.001806 | $0.001556 | $0.001556 | $61,417.30 | $7,860,532 |
| 2018-05-23 | $0.001553 | $0.001645 | $0.001213 | $0.001344 | $531,498 | $6,791,418 |
| 2018-05-24 | $0.001333 | $0.001534 | $0.001297 | $0.001392 | $543,036 | $7,030,329 |