SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0004668 | $0.0005938 | $0.0004287 | $0.0004525 | $88,584.40 | $2,285,961 |
| 2018-11-02 | $0.0004519 | $0.0004812 | $0.0004183 | $0.0004423 | $128,817 | $2,234,652 |
| 2018-11-03 | $0.0004422 | $0.0004672 | $0.0004264 | $0.0004512 | $100,953 | $2,279,484 |
| 2018-11-04 | $0.0004526 | $0.0004593 | $0.0004246 | $0.0004555 | $144,330 | $2,301,258 |
| 2018-11-05 | $0.0004569 | $0.0004636 | $0.0004233 | $0.0004334 | $412,822 | $2,189,760 |
| 2018-11-06 | $0.0004339 | $0.0004456 | $0.0004037 | $0.0004141 | $140,706 | $2,083,328 |
| 2018-11-07 | $0.0004091 | $0.0004489 | $0.0003965 | $0.0004046 | $107,827 | $2,044,089 |
| 2018-11-08 | $0.0004015 | $0.0004219 | $0.0003688 | $0.0003940 | $116,617 | $1,990,714 |
| 2018-11-09 | $0.0003939 | $0.0004043 | $0.0003600 | $0.0003657 | $21,409.00 | $1,847,473 |
| 2018-11-10 | $0.0003654 | $0.0003812 | $0.0003485 | $0.0003724 | $41,760.30 | $1,881,165 |
| 2018-11-11 | $0.0003706 | $0.0003708 | $0.0003304 | $0.0003452 | $120,966 | $1,744,007 |
| 2018-11-12 | $0.0003441 | $0.0003456 | $0.0002939 | $0.0003145 | $66,219.80 | $1,588,910 |
| 2018-11-13 | $0.0003166 | $0.0003409 | $0.0002883 | $0.0002942 | $63,342.70 | $1,486,212 |
| 2018-11-14 | $0.0002939 | $0.0002939 | $0.0002182 | $0.0002391 | $49,058.90 | $1,208,031 |
| 2018-11-15 | $0.0002402 | $0.0002429 | $0.0002123 | $0.0002193 | $21,835.40 | $1,107,985 |
| 2018-11-16 | $0.0002196 | $0.0002347 | $0.0002141 | $0.0002245 | $20,300.10 | $1,134,043 |
| 2018-11-17 | $0.0002248 | $0.0002297 | $0.0002087 | $0.0002216 | $15,986.10 | $1,119,529 |
| 2018-11-18 | $0.0002217 | $0.0002947 | $0.0002216 | $0.0002571 | $10,359.30 | $1,298,801 |
| 2018-11-19 | $0.0002575 | $0.0002790 | $0.0002207 | $0.0002235 | $7,328.89 | $1,128,916 |
| 2018-11-20 | $0.0002226 | $0.0002263 | $0.0001706 | $0.0001754 | $3,335.25 | $886,094 |
| 2018-11-21 | $0.0001758 | $0.0002063 | $0.0001662 | $0.0001853 | $3,181.26 | $936,215 |
| 2018-11-22 | $0.0001851 | $0.0002262 | $0.0001704 | $0.0001704 | $13,794.60 | $860,763 |
| 2018-11-23 | $0.0001727 | $0.0001910 | $0.0001546 | $0.0001658 | $19,346.70 | $837,549 |
| 2018-11-24 | $0.0001650 | $0.0001729 | $0.0001207 | $0.0001207 | $14,165.10 | $609,787 |
| 2018-11-25 | $0.0001205 | $0.0001208 | $0.00008657 | $0.0001098 | $14,983.80 | $554,745 |
| 2018-11-26 | $0.0001095 | $0.0001114 | $0.00009019 | $0.00009614 | $11,309.30 | $485,717 |
| 2018-11-27 | $0.00009605 | $0.0001077 | $0.00009507 | $0.0001052 | $10,616.50 | $531,536 |
| 2018-11-28 | $0.0001055 | $0.0001161 | $0.0001010 | $0.0001121 | $10,749.60 | $566,365 |
| 2018-11-29 | $0.0001126 | $0.0001131 | $0.00009220 | $0.00009402 | $8,792.37 | $475,013 |
| 2018-11-30 | $0.00009422 | $0.00009542 | $0.00008805 | $0.00008918 | $6,978.87 | $450,539 |