SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00008056 | $0.00008215 | $0.00007793 | $0.00008099 | $35.38 | $409,188 |
| 2019-05-02 | $0.00008102 | $0.00008118 | $0.00007820 | $0.00007983 | $147.21 | $403,297 |
| 2019-05-03 | $0.00007982 | $0.00009948 | $0.00007955 | $0.00009926 | $106.27 | $501,476 |
| 2019-05-04 | $0.00009926 | $0.0001007 | $0.00007891 | $0.00009101 | $140.25 | $459,774 |
| 2019-05-05 | $0.00009099 | $0.0001033 | $0.00005688 | $0.00009082 | $391.57 | $458,811 |
| 2019-05-06 | $0.00009078 | $0.0001027 | $0.00008729 | $0.00008729 | $62.67 | $440,973 |
| 2019-05-07 | $0.00008727 | $0.00009263 | $0.00008359 | $0.00008412 | $685.48 | $424,962 |
| 2019-05-08 | $0.00008400 | $0.00008556 | $0.00008033 | $0.00008130 | $536.56 | $410,725 |
| 2019-05-09 | $0.00008129 | $0.00008269 | $0.00006865 | $0.00007154 | $407.74 | $361,440 |
| 2019-05-10 | $0.00007152 | $0.00007670 | $0.00006477 | $0.00006645 | $623.86 | $335,717 |
| 2019-05-11 | $0.00006647 | $0.00008646 | $0.00006645 | $0.00007564 | $149.77 | $382,128 |
| 2019-05-12 | $0.00007566 | $0.00008305 | $0.00007011 | $0.00008294 | $181.76 | $419,037 |
| 2019-05-13 | $0.00008294 | $0.00008992 | $0.00004997 | $0.00005076 | $252.47 | $256,462 |
| 2019-05-14 | $0.00005079 | $0.00007022 | $0.00005014 | $0.00006932 | $549.13 | $350,187 |
| 2019-05-15 | $0.00006928 | $0.00007029 | $0.00006608 | $0.00006878 | $16.87 | $347,457 |
| 2019-05-16 | $0.00006872 | $0.00008637 | $0.00006850 | $0.00007638 | $122.54 | $385,863 |
| 2019-05-17 | $0.00007631 | $0.00008616 | $0.00004884 | $0.00006037 | $301.72 | $304,967 |
| 2019-05-18 | $0.00006037 | $0.00007717 | $0.00005784 | $0.00007679 | $248.39 | $387,924 |
| 2019-05-19 | $0.00007680 | $0.00007915 | $0.00005674 | $0.00005902 | $207.55 | $298,152 |
| 2019-05-20 | $0.00005902 | $0.00005902 | $0.00005508 | $0.00005743 | $248.09 | $290,152 |
| 2019-05-21 | $0.00005740 | $0.00006382 | $0.00005598 | $0.00006359 | $3.69 | $321,255 |
| 2019-05-22 | $0.00006359 | $0.00006396 | $0.00005010 | $0.00005058 | $32.78 | $255,534 |
| 2019-05-23 | $0.00005051 | $0.00007001 | $0.00005008 | $0.00006415 | $477.08 | $324,072 |
| 2019-05-24 | $0.00006417 | $0.00007531 | $0.00006387 | $0.00007356 | $249.59 | $371,633 |
| 2019-05-25 | $0.00007356 | $0.00007443 | $0.00006554 | $0.00007322 | $39.18 | $369,916 |
| 2019-05-26 | $0.00007322 | $0.00008602 | $0.00006688 | $0.00008196 | $183.52 | $414,044 |
| 2019-05-27 | $0.00008198 | $0.00008690 | $0.00007833 | $0.00008368 | $7.69 | $422,777 |
| 2019-05-28 | $0.00008360 | $0.00008939 | $0.00005463 | $0.00005497 | $34.32 | $277,729 |
| 2019-05-29 | $0.00005496 | $0.00005775 | $0.00005468 | $0.00005716 | $14.60 | $288,785 |
| 2019-05-30 | $0.00005716 | $0.00005717 | $0.00005716 | $0.00005717 | $0 | $288,814 |
| 2019-05-31 | $0.00005717 | $0.00009105 | $0.00005717 | $0.00008634 | $1,052.74 | $436,215 |