SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00009035 | $0.0001069 | $0.00009021 | $0.0001048 | $11,721.96 | $529,421 |
| 2019-03-02 | $0.0001036 | $0.0001058 | $0.0001013 | $0.0001028 | $12,836.17 | $519,319 |
| 2019-03-03 | $0.0001037 | $0.0001048 | $0.00009425 | $0.00009543 | $12,115.94 | $482,108 |
| 2019-03-04 | $0.00009582 | $0.00009642 | $0.00008955 | $0.00009154 | $10,872.60 | $462,466 |
| 2019-03-05 | $0.00009127 | $0.0001012 | $0.00009067 | $0.0001002 | $12,116.12 | $506,192 |
| 2019-03-06 | $0.0001009 | $0.0001115 | $0.00009862 | $0.0001106 | $12,879.41 | $558,827 |
| 2019-03-07 | $0.0001104 | $0.0001855 | $0.0001095 | $0.0001715 | $24,226.50 | $866,304 |
| 2019-03-08 | $0.0001716 | $0.0002155 | $0.0001716 | $0.0002043 | $23,212.23 | $1,032,264 |
| 2019-03-09 | $0.0002039 | $0.0002414 | $0.0002036 | $0.0002136 | $24,497.88 | $1,079,265 |
| 2019-03-10 | $0.0002146 | $0.0002328 | $0.0002100 | $0.0002294 | $26,600.26 | $1,159,061 |
| 2019-03-11 | $0.0002298 | $0.0002315 | $0.0002223 | $0.0002249 | $12,637.08 | $1,136,266 |
| 2019-03-12 | $0.0002234 | $0.0002465 | $0.0002215 | $0.0002406 | $12,567.08 | $1,215,666 |
| 2019-03-13 | $0.0002418 | $0.0002472 | $0.0002356 | $0.0002399 | $12,121.55 | $1,211,758 |
| 2019-03-14 | $0.0002366 | $0.0002640 | $0.0002350 | $0.0002637 | $12,505.68 | $1,331,973 |
| 2019-03-15 | $0.0002634 | $0.0002724 | $0.0002634 | $0.0002680 | $13,389.19 | $1,354,051 |
| 2019-03-16 | $0.0002682 | $0.0002811 | $0.0002643 | $0.0002688 | $14,408.30 | $1,357,852 |
| 2019-03-17 | $0.0002682 | $0.0002707 | $0.0002602 | $0.0002631 | $12,970.10 | $1,329,332 |
| 2019-03-18 | $0.0002616 | $0.0002706 | $0.0002607 | $0.0002652 | $11,639.77 | $1,339,750 |
| 2019-03-19 | $0.0002652 | $0.0002693 | $0.0002152 | $0.0002582 | $13,289.77 | $1,304,501 |
| 2019-03-20 | $0.0002598 | $0.0002608 | $0.0002369 | $0.0002414 | $11,716.96 | $1,219,778 |
| 2019-03-21 | $0.0002398 | $0.0002444 | $0.0002262 | $0.0002366 | $10,837.00 | $1,195,292 |
| 2019-03-22 | $0.0002351 | $0.0002393 | $0.0002292 | $0.0002330 | $10,031.80 | $1,176,921 |
| 2019-03-23 | $0.0002321 | $0.0002415 | $0.0002297 | $0.0002328 | $11,915.01 | $1,175,893 |
| 2019-03-24 | $0.0002356 | $0.0002523 | $0.0002311 | $0.0002478 | $10,974.22 | $1,251,935 |
| 2019-03-25 | $0.0002485 | $0.0002530 | $0.0002415 | $0.0002481 | $11,553.36 | $1,253,519 |
| 2019-03-26 | $0.0002468 | $0.0002489 | $0.0002014 | $0.0002141 | $12,317.10 | $1,081,807 |
| 2019-03-27 | $0.0002174 | $0.0002330 | $0.0002130 | $0.0002275 | $12,459.67 | $1,149,537 |
| 2019-03-28 | $0.0002275 | $0.0002297 | $0.0001998 | $0.0002018 | $13,647.08 | $1,019,374 |
| 2019-03-29 | $0.0002018 | $0.0002050 | $0.0001714 | $0.0001984 | $23,181.41 | $1,002,284 |
| 2019-03-30 | $0.0001994 | $0.0002105 | $0.0001849 | $0.0001910 | $20,268.90 | $964,783 |
| 2019-03-31 | $0.0001910 | $0.0002009 | $0.0001686 | $0.0001749 | $24,598.26 | $883,738 |