SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001751 | $0.0001826 | $0.0001583 | $0.0001594 | $25,200.25 | $805,452 |
| 2019-04-02 | $0.0001591 | $0.0002136 | $0.0001589 | $0.0002112 | $21,481.78 | $1,066,740 |
| 2019-04-03 | $0.0002112 | $0.0002280 | $0.0001964 | $0.0002009 | $17,948.77 | $1,014,937 |
| 2019-04-04 | $0.0002022 | $0.0002485 | $0.0002020 | $0.0002195 | $15,118.83 | $1,108,872 |
| 2019-04-05 | $0.0002178 | $0.0002248 | $0.0001985 | $0.0002219 | $20,825.31 | $1,121,165 |
| 2019-04-06 | $0.0002241 | $0.0002575 | $0.0002241 | $0.0002487 | $13,429.28 | $1,256,394 |
| 2019-04-07 | $0.0002523 | $0.0002746 | $0.0002473 | $0.0002708 | $10,888.93 | $1,367,904 |
| 2019-04-08 | $0.0002704 | $0.0002891 | $0.0002527 | $0.0002626 | $14,332.61 | $1,326,757 |
| 2019-04-09 | $0.0002626 | $0.0002694 | $0.0002357 | $0.0002405 | $13,698.84 | $1,215,006 |
| 2019-04-10 | $0.0002395 | $0.0002473 | $0.0002088 | $0.0002151 | $22,922.11 | $1,086,659 |
| 2019-04-11 | $0.0002153 | $0.0002507 | $0.0002097 | $0.0002427 | $12,620.41 | $1,226,309 |
| 2019-04-12 | $0.0002431 | $0.0002488 | $0.0002362 | $0.0002452 | $12,110.60 | $1,238,678 |
| 2019-04-13 | $0.0002450 | $0.0002474 | $0.0002091 | $0.0002117 | $17,579.11 | $1,069,315 |
| 2019-04-14 | $0.0002117 | $0.0002475 | $0.0002117 | $0.0002383 | $13,779.64 | $1,203,982 |
| 2019-04-15 | $0.0002383 | $0.0002552 | $0.0002318 | $0.0002384 | $12,920.11 | $1,204,216 |
| 2019-04-16 | $0.0002372 | $0.0002563 | $0.0002341 | $0.0002449 | $13,115.10 | $1,237,026 |
| 2019-04-17 | $0.0002433 | $0.0002570 | $0.0002363 | $0.0002534 | $12,375.76 | $1,280,004 |
| 2019-04-18 | $0.0002536 | $0.0002627 | $0.0002081 | $0.0002081 | $2,312.97 | $1,051,519 |
| 2019-04-19 | $0.0002079 | $0.0002079 | $0.0001136 | $0.0001171 | $2,486.35 | $591,798 |
| 2019-04-20 | $0.0001171 | $0.0001208 | $0.0001093 | $0.0001099 | $245.80 | $555,357 |
| 2019-04-21 | $0.0001099 | $0.0001208 | $0.0001026 | $0.0001193 | $242.71 | $602,847 |
| 2019-04-22 | $0.0001193 | $0.0001258 | $0.0001011 | $0.0001025 | $348.49 | $517,737 |
| 2019-04-23 | $0.0001025 | $0.0001025 | $0.00009600 | $0.00009894 | $279.17 | $499,825 |
| 2019-04-24 | $0.00009887 | $0.0001005 | $0.00009225 | $0.00009323 | $365.87 | $470,978 |
| 2019-04-25 | $0.00009322 | $0.0001049 | $0.00008780 | $0.00008815 | $87.39 | $445,355 |
| 2019-04-26 | $0.00008816 | $0.0001016 | $0.00008686 | $0.00008844 | $416.60 | $446,783 |
| 2019-04-27 | $0.00008847 | $0.00009608 | $0.00007624 | $0.00007635 | $188.59 | $385,748 |
| 2019-04-28 | $0.00007633 | $0.00007906 | $0.00007633 | $0.00007804 | $513.99 | $394,271 |
| 2019-04-29 | $0.00007805 | $0.00009265 | $0.00007568 | $0.00007967 | $172.40 | $402,505 |
| 2019-04-30 | $0.00007968 | $0.00008535 | $0.00007608 | $0.00008057 | $8.71 | $407,025 |