SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001005 | $0.001027 | $0.0007227 | $0.0007929 | $562,217 | $4,005,754 |
| 2018-07-02 | $0.0007964 | $0.0009658 | $0.0007218 | $0.0009658 | $473,230 | $4,879,157 |
| 2018-07-03 | $0.0009468 | $0.0009468 | $0.0008098 | $0.0008317 | $427,706 | $4,201,571 |
| 2018-07-04 | $0.0008285 | $0.0009068 | $0.0008035 | $0.0008730 | $393,644 | $4,410,312 |
| 2018-07-05 | $0.0008708 | $0.001319 | $0.0008428 | $0.001187 | $1,163,870 | $5,997,943 |
| 2018-07-06 | $0.001183 | $0.001437 | $0.001163 | $0.001434 | $2,169,170 | $7,243,778 |
| 2018-07-07 | $0.001438 | $0.001986 | $0.001432 | $0.001875 | $2,811,700 | $9,470,266 |
| 2018-07-08 | $0.001876 | $0.001915 | $0.001388 | $0.001693 | $1,956,020 | $8,553,471 |
| 2018-07-09 | $0.001715 | $0.001865 | $0.001546 | $0.001605 | $1,282,230 | $8,108,638 |
| 2018-07-10 | $0.001603 | $0.001647 | $0.001462 | $0.001546 | $1,232,190 | $7,810,214 |
| 2018-07-11 | $0.001547 | $0.001594 | $0.001498 | $0.001523 | $1,242,770 | $7,696,037 |
| 2018-07-12 | $0.001523 | $0.001551 | $0.001329 | $0.001442 | $1,489,480 | $7,283,538 |
| 2018-07-13 | $0.001441 | $0.001459 | $0.001266 | $0.001271 | $1,471,680 | $6,422,517 |
| 2018-07-14 | $0.001272 | $0.001378 | $0.001029 | $0.001219 | $1,216,230 | $6,159,002 |
| 2018-07-15 | $0.001218 | $0.001317 | $0.001111 | $0.001164 | $1,017,490 | $5,880,382 |
| 2018-07-16 | $0.001166 | $0.001183 | $0.0009731 | $0.001018 | $1,017,970 | $5,143,844 |
| 2018-07-17 | $0.001015 | $0.001120 | $0.0008912 | $0.001087 | $991,650 | $5,491,526 |
| 2018-07-18 | $0.001051 | $0.001107 | $0.0008935 | $0.0009150 | $741,831 | $4,622,735 |
| 2018-07-19 | $0.0009140 | $0.001010 | $0.0008524 | $0.0008737 | $864,076 | $4,414,171 |
| 2018-07-20 | $0.0008913 | $0.0009574 | $0.0008176 | $0.0009063 | $787,047 | $4,578,429 |
| 2018-07-21 | $0.0009081 | $0.0009442 | $0.0008551 | $0.0008803 | $775,009 | $4,447,187 |
| 2018-07-22 | $0.0008704 | $0.0009331 | $0.0008275 | $0.0008921 | $779,412 | $4,507,079 |
| 2018-07-23 | $0.0008903 | $0.0009228 | $0.0008493 | $0.0008706 | $783,356 | $4,398,379 |
| 2018-07-24 | $0.0008794 | $0.0008889 | $0.0007824 | $0.0008639 | $747,170 | $4,364,550 |
| 2018-07-25 | $0.0008661 | $0.0009504 | $0.0007925 | $0.0008202 | $612,369 | $4,143,720 |
| 2018-07-26 | $0.0008199 | $0.0008888 | $0.0007607 | $0.0007786 | $597,226 | $3,933,378 |
| 2018-07-27 | $0.0007695 | $0.0008254 | $0.0007032 | $0.0007898 | $625,340 | $3,989,996 |
| 2018-07-28 | $0.0007913 | $0.001031 | $0.0007911 | $0.0009785 | $843,213 | $4,943,565 |
| 2018-07-29 | $0.0009736 | $0.0009827 | $0.0008738 | $0.0009125 | $737,059 | $4,609,746 |
| 2018-07-30 | $0.0009113 | $0.0009301 | $0.0007564 | $0.0007917 | $713,251 | $3,999,944 |
| 2018-07-31 | $0.0007880 | $0.0009525 | $0.0007161 | $0.0008482 | $813,161 | $4,285,294 |