SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0009357 | $0.0009867 | $0.0009098 | $0.0009427 | $66,743.20 | $4,762,788 |
| 2018-09-02 | $0.0009432 | $0.001060 | $0.0009362 | $0.001008 | $60,656.90 | $5,091,858 |
| 2018-09-03 | $0.001001 | $0.002300 | $0.0009425 | $0.001814 | $589,009 | $9,164,466 |
| 2018-09-04 | $0.001722 | $0.001794 | $0.001411 | $0.001477 | $251,958 | $7,459,450 |
| 2018-09-05 | $0.001473 | $0.001762 | $0.001224 | $0.001224 | $511,618 | $6,183,808 |
| 2018-09-06 | $0.001221 | $0.001387 | $0.001134 | $0.001205 | $249,902 | $6,087,011 |
| 2018-09-07 | $0.001213 | $0.001221 | $0.0009319 | $0.001043 | $226,741 | $5,269,488 |
| 2018-09-08 | $0.001028 | $0.001118 | $0.0008526 | $0.0009769 | $140,497 | $4,935,225 |
| 2018-09-09 | $0.0009543 | $0.0009934 | $0.0008348 | $0.0008689 | $98,069.90 | $4,389,644 |
| 2018-09-10 | $0.0008602 | $0.0009260 | $0.0008585 | $0.0009097 | $123,592 | $4,595,833 |
| 2018-09-11 | $0.0009108 | $0.0009249 | $0.0008440 | $0.0008575 | $59,335.10 | $4,332,212 |
| 2018-09-12 | $0.0008516 | $0.001130 | $0.0008076 | $0.0008855 | $75,206.40 | $4,473,432 |
| 2018-09-13 | $0.0008968 | $0.0009718 | $0.0008200 | $0.0009104 | $79,700.20 | $4,599,218 |
| 2018-09-14 | $0.0009090 | $0.0009555 | $0.0008147 | $0.0008237 | $81,947.90 | $4,161,604 |
| 2018-09-15 | $0.0008226 | $0.0009119 | $0.0007816 | $0.0007894 | $63,539.10 | $3,988,228 |
| 2018-09-16 | $0.0008033 | $0.0008178 | $0.0007732 | $0.0007812 | $34,368.70 | $3,946,796 |
| 2018-09-17 | $0.0007831 | $0.0007901 | $0.0007005 | $0.0007207 | $48,374.40 | $3,641,153 |
| 2018-09-18 | $0.0007269 | $0.0008860 | $0.0007120 | $0.0007914 | $61,032.10 | $3,998,231 |
| 2018-09-19 | $0.0007965 | $0.0008233 | $0.0007329 | $0.0007771 | $67,019.00 | $3,925,709 |
| 2018-09-20 | $0.0007773 | $0.0008506 | $0.0007663 | $0.0007937 | $47,172.50 | $4,009,639 |
| 2018-09-21 | $0.0008128 | $0.0008236 | $0.0006815 | $0.0007360 | $80,696.60 | $3,718,282 |
| 2018-09-22 | $0.0007679 | $0.0008028 | $0.0006686 | $0.0007015 | $55,994.90 | $3,544,214 |
| 2018-09-23 | $0.0007024 | $0.0007864 | $0.0006908 | $0.0007271 | $43,877.80 | $3,673,102 |
| 2018-09-24 | $0.0007274 | $0.0008051 | $0.0007082 | $0.0007146 | $38,512.50 | $3,610,249 |
| 2018-09-25 | $0.0007142 | $0.0007319 | $0.0006533 | $0.0006927 | $45,824.50 | $3,499,715 |
| 2018-09-26 | $0.0006798 | $0.0006935 | $0.0006077 | $0.0006557 | $84,586.90 | $3,312,588 |
| 2018-09-27 | $0.0006392 | $0.001127 | $0.0006179 | $0.0006615 | $182,576 | $3,342,162 |
| 2018-09-28 | $0.0006622 | $0.0006786 | $0.0005475 | $0.0006786 | $64,631.60 | $3,428,239 |
| 2018-09-29 | $0.0006992 | $0.0007587 | $0.0006157 | $0.0006570 | $91,089.20 | $3,319,241 |
| 2018-09-30 | $0.0006598 | $0.0006780 | $0.0006218 | $0.0006227 | $68,730.80 | $3,146,072 |