SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0006295 | $0.0006414 | $0.0005617 | $0.0005927 | $28,850.80 | $2,994,137 |
| 2018-10-02 | $0.0005834 | $0.0009654 | $0.0005794 | $0.0007440 | $110,804 | $3,758,931 |
| 2018-10-03 | $0.0007320 | $0.0009538 | $0.0006616 | $0.0007784 | $81,673.90 | $3,932,681 |
| 2018-10-04 | $0.0007795 | $0.0008275 | $0.0006500 | $0.0007825 | $83,754.50 | $3,953,026 |
| 2018-10-05 | $0.0007637 | $0.0008572 | $0.0006848 | $0.0007013 | $64,797.20 | $3,543,153 |
| 2018-10-06 | $0.0007061 | $0.0007952 | $0.0006180 | $0.0006641 | $78,788.90 | $3,355,141 |
| 2018-10-07 | $0.0006700 | $0.0006845 | $0.0006199 | $0.0006638 | $57,579.60 | $3,353,489 |
| 2018-10-08 | $0.0006666 | $0.0006678 | $0.0005961 | $0.0006476 | $64,380.90 | $3,271,519 |
| 2018-10-09 | $0.0006486 | $0.0006697 | $0.0005713 | $0.0005883 | $48,714.00 | $2,972,206 |
| 2018-10-10 | $0.0005805 | $0.0008968 | $0.0005677 | $0.0008032 | $119,780 | $4,057,598 |
| 2018-10-11 | $0.0006791 | $0.0009565 | $0.0005357 | $0.0005621 | $116,231 | $2,839,620 |
| 2018-10-12 | $0.0005652 | $0.0006491 | $0.0005524 | $0.0006143 | $120,322 | $3,103,584 |
| 2018-10-13 | $0.0006087 | $0.0006222 | $0.0005693 | $0.0005825 | $118,475 | $2,942,975 |
| 2018-10-14 | $0.0005813 | $0.0006002 | $0.0005620 | $0.0005743 | $124,977 | $2,901,553 |
| 2018-10-15 | $0.0005733 | $0.0006506 | $0.0005615 | $0.0006158 | $98,641.10 | $3,111,006 |
| 2018-10-16 | $0.0006164 | $0.0006305 | $0.0005961 | $0.0006038 | $109,365 | $3,050,609 |
| 2018-10-17 | $0.0005935 | $0.0006111 | $0.0005717 | $0.0006111 | $74,917.60 | $3,087,074 |
| 2018-10-18 | $0.0006056 | $0.0006846 | $0.0006044 | $0.0006310 | $127,093 | $3,187,681 |
| 2018-10-19 | $0.0006353 | $0.0006605 | $0.0005794 | $0.0006301 | $119,641 | $3,183,124 |
| 2018-10-20 | $0.0006258 | $0.0006628 | $0.0006161 | $0.0006193 | $212,348 | $3,128,809 |
| 2018-10-21 | $0.0006208 | $0.0006369 | $0.0005702 | $0.0006190 | $249,503 | $3,127,460 |
| 2018-10-22 | $0.0005895 | $0.0006241 | $0.0005389 | $0.0005911 | $158,036 | $2,986,119 |
| 2018-10-23 | $0.0005932 | $0.0006014 | $0.0005263 | $0.0005763 | $149,989 | $2,911,551 |
| 2018-10-24 | $0.0005823 | $0.0005930 | $0.0005705 | $0.0005731 | $119,749 | $2,895,506 |
| 2018-10-25 | $0.0005760 | $0.0005795 | $0.0005565 | $0.0005614 | $174,461 | $2,835,992 |
| 2018-10-26 | $0.0005598 | $0.0005745 | $0.0005517 | $0.0005631 | $175,188 | $2,844,823 |
| 2018-10-27 | $0.0005634 | $0.0006174 | $0.0005634 | $0.0006066 | $143,963 | $3,064,385 |
| 2018-10-28 | $0.0006049 | $0.0006116 | $0.0005411 | $0.0005862 | $188,189 | $2,961,450 |
| 2018-10-29 | $0.0005879 | $0.0005956 | $0.0005291 | $0.0005395 | $133,679 | $2,725,545 |
| 2018-10-30 | $0.0005377 | $0.0005679 | $0.0004896 | $0.0005200 | $119,540 | $2,626,868 |
| 2018-10-31 | $0.0005225 | $0.0005303 | $0.0004338 | $0.0004678 | $200,625 | $2,363,464 |