SRCOIN SRCOIN
Xếp hạng #?
00:17:05 08/01/2021
SRCOIN (SRCOIN)
Không theo dõi
Lịch sử giá SRCOIN (SRCOIN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00004301 | $0.00004895 | $0.00004284 | $0.00004329 | $2.61 | $218,697 |
| 2019-07-02 | $0.00004330 | $0.00004689 | $0.00003977 | $0.00004650 | $81.91 | $234,914 |
| 2019-07-03 | $0.00004650 | $0.00004966 | $0.00003712 | $0.00003831 | $3.69 | $193,565 |
| 2019-07-04 | $0.00003832 | $0.00004104 | $0.00003523 | $0.00003526 | $51.21 | $178,143 |
| 2019-07-05 | $0.00003526 | $0.00003670 | $0.00003462 | $0.00003510 | $6.22 | $177,326 |
| 2019-07-06 | $0.00003508 | $0.00003691 | $0.00003109 | $0.00003137 | $189.37 | $158,505 |
| 2019-07-07 | $0.00003137 | $0.00003809 | $0.00003120 | $0.00003777 | $0.01460 | $190,813 |
| 2019-07-08 | $0.00003777 | $0.00004497 | $0.00003744 | $0.00003765 | $28.28 | $190,226 |
| 2019-07-09 | $0.00003767 | $0.00004376 | $0.00003644 | $0.00003956 | $7.76 | $199,856 |
| 2019-07-10 | $0.00003956 | $0.00004301 | $0.00002781 | $0.00002952 | $69.00 | $149,121 |
| 2019-07-11 | $0.00002952 | $0.00003480 | $0.00001970 | $0.00002071 | $48.39 | $104,650 |
| 2019-07-12 | $0.00002073 | $0.00002107 | $0.00001610 | $0.00001890 | $176.34 | $95,496.25 |
| 2019-07-13 | $0.00001891 | $0.00002401 | $0.00001801 | $0.00002275 | $105.02 | $114,910 |
| 2019-07-14 | $0.00002275 | $0.00002364 | $0.00001603 | $0.00001608 | $228.47 | $81,248.54 |
| 2019-07-15 | $0.00001608 | $0.00001770 | $0.00001544 | $0.00001744 | $0.9798 | $88,101.30 |
| 2019-07-16 | $0.00001742 | $0.00001762 | $0.00001514 | $0.00001691 | $7.23 | $85,411.21 |
| 2019-07-17 | $0.00001685 | $0.00001718 | $0.00001280 | $0.00001355 | $1.01 | $68,456.46 |
| 2019-07-18 | $0.00001356 | $0.00001543 | $0.00001345 | $0.00001530 | $5.96 | $77,293.97 |
| 2019-07-19 | $0.00001530 | $0.00001534 | $0.00001506 | $0.00001506 | $0 | $76,071.95 |
| 2019-07-20 | $0.00001506 | $0.00001550 | $0.00001474 | $0.00001509 | $23.85 | $76,235.29 |
| 2019-07-21 | $0.00001509 | $0.00001517 | $0.00001455 | $0.00001482 | $0.006430 | $74,893.11 |
| 2019-07-22 | $0.00001483 | $0.00001491 | $0.00001430 | $0.00001450 | $0 | $73,244.47 |
| 2019-07-23 | $0.00001450 | $0.00002078 | $0.00001450 | $0.00001483 | $21.20 | $74,930.81 |
| 2019-07-24 | $0.00001483 | $0.00001486 | $0.00001440 | $0.00001471 | $0.09979 | $74,312.30 |
| 2019-07-25 | $0.00001470 | $0.00001818 | $0.00001469 | $0.00001485 | $7.29 | $75,020.88 |
| 2019-07-26 | $0.00001484 | $0.00001486 | $0.00001457 | $0.00001475 | $0 | $74,540.15 |
| 2019-07-27 | $0.00001475 | $0.00001825 | $0.00001475 | $0.00001802 | $4.32 | $91,036.95 |
| 2019-07-28 | $0.00001800 | $0.00001820 | $0.00001384 | $0.00001430 | $3.16 | $72,232.74 |
| 2019-07-29 | $0.00001430 | $0.00002481 | $0.00001421 | $0.00002476 | $45.55 | $125,073 |
| 2019-07-30 | $0.00002476 | $0.00002523 | $0.00002378 | $0.00002398 | $1.87 | $121,172 |
| 2019-07-31 | $0.00002398 | $0.00003420 | $0.00002137 | $0.00002721 | $21.79 | $137,476 |