SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001313 | $0.0001390 | $0.0001292 | $0.0001360 | $16,515.35 | $686,952 |
| 2019-01-02 | $0.0001393 | $0.0001527 | $0.0001364 | $0.0001509 | $19,752.15 | $762,304 |
| 2019-01-03 | $0.0001503 | $0.0001515 | $0.0001437 | $0.0001462 | $37,362.75 | $738,796 |
| 2019-01-04 | $0.0001460 | $0.0001530 | $0.0001442 | $0.0001497 | $21,582.37 | $756,208 |
| 2019-01-05 | $0.0001493 | $0.0001561 | $0.0001493 | $0.0001524 | $12,858.13 | $769,842 |
| 2019-01-06 | $0.0001525 | $0.0003096 | $0.0001489 | $0.0002295 | $18,569.53 | $1,159,324 |
| 2019-01-07 | $0.0002297 | $0.0002689 | $0.0001528 | $0.0002111 | $13,006.34 | $1,066,251 |
| 2019-01-08 | $0.0002109 | $0.0002173 | $0.0001442 | $0.0001467 | $7,332.50 | $741,218 |
| 2019-01-09 | $0.0001475 | $0.0002004 | $0.0001339 | $0.0001585 | $8,338.99 | $800,544 |
| 2019-01-10 | $0.0001583 | $0.0001602 | $0.0001231 | $0.0001258 | $9,277.26 | $635,680 |
| 2019-01-11 | $0.0001255 | $0.0001267 | $0.0001137 | $0.0001152 | $8,745.61 | $582,201 |
| 2019-01-12 | $0.0001154 | $0.0001620 | $0.0001146 | $0.0001360 | $9,648.51 | $686,941 |
| 2019-01-13 | $0.0001359 | $0.0001360 | $0.00007833 | $0.0001009 | $8,281.20 | $509,706 |
| 2019-01-14 | $0.0001010 | $0.0001068 | $0.00008453 | $0.00009624 | $7,033.85 | $486,225 |
| 2019-01-15 | $0.00009625 | $0.0001159 | $0.00008493 | $0.00008607 | $9,992.95 | $434,810 |
| 2019-01-16 | $0.00008597 | $0.0001095 | $0.00008579 | $0.00009434 | $9,100.47 | $476,619 |
| 2019-01-17 | $0.00009422 | $0.00009554 | $0.00008873 | $0.00009074 | $12,644.13 | $458,417 |
| 2019-01-18 | $0.00009064 | $0.0001005 | $0.00008987 | $0.00009582 | $11,709.02 | $484,105 |
| 2019-01-19 | $0.00009627 | $0.0001032 | $0.00009569 | $0.0001019 | $17,005.17 | $514,787 |
| 2019-01-20 | $0.0001015 | $0.0001352 | $0.00009855 | $0.0001248 | $6,009.86 | $630,348 |
| 2019-01-21 | $0.0001247 | $0.0001250 | $0.0001069 | $0.0001149 | $4,151.85 | $580,664 |
| 2019-01-22 | $0.0001157 | $0.0001186 | $0.0001107 | $0.0001107 | $10,307.13 | $559,265 |
| 2019-01-23 | $0.0001130 | $0.0001345 | $0.0001104 | $0.0001328 | $8,750.34 | $670,888 |
| 2019-01-24 | $0.0001341 | $0.0001351 | $0.0001040 | $0.0001040 | $3,456.94 | $525,491 |
| 2019-01-25 | $0.0001041 | $0.0001253 | $0.00009962 | $0.0001060 | $5,775.97 | $535,372 |
| 2019-01-26 | $0.0001057 | $0.0001073 | $0.0001014 | $0.0001017 | $9,353.28 | $513,801 |
| 2019-01-27 | $0.0001017 | $0.0001044 | $0.00009960 | $0.00009960 | $12,104.79 | $503,195 |
| 2019-01-28 | $0.0001007 | $0.0001025 | $0.00009068 | $0.00009336 | $11,077.22 | $471,648 |
| 2019-01-29 | $0.00009496 | $0.00009496 | $0.00009087 | $0.00009182 | $10,469.54 | $463,871 |
| 2019-01-30 | $0.00009185 | $0.00009693 | $0.00009120 | $0.00009597 | $11,563.00 | $484,866 |
| 2019-01-31 | $0.00009638 | $0.00009760 | $0.00009288 | $0.00009411 | $11,134.70 | $475,462 |