SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0008503 | $0.0008609 | $0.0006155 | $0.0007156 | $736,285 | $3,615,458 |
| 2018-08-02 | $0.0007122 | $0.0007741 | $0.0006851 | $0.0007126 | $584,770 | $3,600,069 |
| 2018-08-03 | $0.0007112 | $0.001897 | $0.0006266 | $0.001897 | $3,140,310 | $9,585,402 |
| 2018-08-04 | $0.001917 | $0.003734 | $0.001916 | $0.003471 | $6,046,180 | $17,537,983 |
| 2018-08-05 | $0.003498 | $0.004932 | $0.003128 | $0.004056 | $5,335,020 | $20,489,743 |
| 2018-08-06 | $0.004327 | $0.004327 | $0.003590 | $0.003915 | $2,862,470 | $19,779,476 |
| 2018-08-07 | $0.003891 | $0.005071 | $0.003647 | $0.004502 | $3,498,280 | $22,742,401 |
| 2018-08-08 | $0.004536 | $0.008301 | $0.004419 | $0.005065 | $4,585,870 | $25,586,956 |
| 2018-08-09 | $0.004948 | $0.005159 | $0.002934 | $0.003562 | $2,551,680 | $17,993,728 |
| 2018-08-10 | $0.003548 | $0.003646 | $0.002121 | $0.002238 | $1,505,720 | $11,304,513 |
| 2018-08-11 | $0.002165 | $0.003159 | $0.001380 | $0.002486 | $1,763,750 | $12,558,432 |
| 2018-08-12 | $0.002359 | $0.003294 | $0.002229 | $0.002497 | $1,967,370 | $12,615,015 |
| 2018-08-13 | $0.002436 | $0.002748 | $0.001740 | $0.002549 | $873,474 | $12,876,307 |
| 2018-08-14 | $0.002504 | $0.002504 | $0.001622 | $0.001773 | $243,689 | $8,957,584 |
| 2018-08-15 | $0.001843 | $0.002082 | $0.001750 | $0.001889 | $409,216 | $9,540,944 |
| 2018-08-16 | $0.001874 | $0.001880 | $0.001656 | $0.001819 | $305,250 | $9,189,675 |
| 2018-08-17 | $0.001807 | $0.001905 | $0.001544 | $0.001660 | $220,217 | $8,387,713 |
| 2018-08-18 | $0.001690 | $0.001698 | $0.001273 | $0.001568 | $318,641 | $7,920,045 |
| 2018-08-19 | $0.001593 | $0.001791 | $0.001469 | $0.001621 | $149,048 | $8,189,926 |
| 2018-08-20 | $0.001620 | $0.001692 | $0.001441 | $0.001530 | $117,878 | $7,730,189 |
| 2018-08-21 | $0.001459 | $0.001535 | $0.001372 | $0.001434 | $248,498 | $7,243,627 |
| 2018-08-22 | $0.001422 | $0.001526 | $0.001269 | $0.001288 | $198,827 | $6,509,008 |
| 2018-08-23 | $0.001298 | $0.001357 | $0.001231 | $0.001272 | $109,041 | $6,427,468 |
| 2018-08-24 | $0.001309 | $0.001372 | $0.001247 | $0.001363 | $98,577.40 | $6,886,952 |
| 2018-08-25 | $0.001353 | $0.001362 | $0.001250 | $0.001259 | $104,115 | $6,359,973 |
| 2018-08-26 | $0.001258 | $0.001285 | $0.001109 | $0.001145 | $91,509.70 | $5,783,383 |
| 2018-08-27 | $0.001123 | $0.001191 | $0.001066 | $0.001180 | $85,881.40 | $5,962,124 |
| 2018-08-28 | $0.001139 | $0.001194 | $0.0007965 | $0.0009225 | $73,954.40 | $4,660,727 |
| 2018-08-29 | $0.0009581 | $0.001075 | $0.0007781 | $0.0009194 | $99,668.40 | $4,644,898 |
| 2018-08-30 | $0.0009388 | $0.001067 | $0.0008637 | $0.0009494 | $68,382.90 | $4,796,601 |
| 2018-08-31 | $0.0009573 | $0.0009703 | $0.0008956 | $0.0009318 | $50,136.40 | $4,707,579 |