SecureCoin Historical Data

SRC Page 3
Download
Date Close Price change Market cap Trading volume
Jun 8, 2019 $ 0.00159
+4.91%
$ 15,050 $ 3
Jun 7, 2019 $ 0.00151
-11.46%
$ 14,345 $ 69
Jun 6, 2019 $ 0.00171
-0.07%
$ 16,201 $ 3
Jun 5, 2019 $ 0.00171
-2.78%
$ 16,212 $ 10
Jun 4, 2019 $ 0.00176
-6.19%
$ 16,675 $ 5
Jun 3, 2019 $ 0.00188
-5.96%
$ 17,775 $ 17
Jun 2, 2019 $ 0.002
-34.79%
$ 18,901 $ 2
Jun 1, 2019 $ 0.00306
+56.38%
$ 28,985 $ 1
May 31, 2019 $ 0.00196
+13.15%
$ 18,536 $ 2
May 30, 2019 $ 0.00173
-49.70%
$ 16,380 $ 86
May 29, 2019 $ 0.00344
+33.03%
$ 32,570 $ 89
May 28, 2019 $ 0.00258
+65.52%
$ 24,485 $ 22
May 27, 2019 $ 0.00156
-13.23%
$ 14,792 $ 3
May 26, 2019 $ 0.0018
+3.14%
$ 17,047 $ 14
May 25, 2019 $ 0.00174
+5.28%
$ 16,528 $ 3
May 24, 2019 $ 0.00166
+0.69%
$ 15,700 $ 2
May 23, 2019 $ 0.00165
+2.00%
$ 15,594 $ 6
May 22, 2019 $ 0.00161
-2.67%
$ 15,289 $ 2
May 21, 2019 $ 0.00166
-0.60%
$ 15,709 $ 3
May 20, 2019 $ 0.00167
-1.95%
$ 15,803 $ 2
May 19, 2019 $ 0.0017
+17.69%
$ 16,118 $ 3
May 18, 2019 $ 0.00145
-0.63%
$ 13,695 $ 5
May 17, 2019 $ 0.00145
-6.18%
$ 13,781 $ 4
May 16, 2019 $ 0.00156
-3.22%
$ 14,812 $ 2
May 15, 2019 $ 0.00162
+7.84%
$ 15,307 $ 2
May 14, 2019 $ 0.0015
+8.64%
$ 14,196 $ 1
May 13, 2019 $ 0.00138
-0.16%
$ 13,068 $ 16
May 12, 2019 $ 0.00138
-2.29%
$ 13,089 $ 3
May 11, 2019 $ 0.00141
+11.40%
$ 13,394 $ 4
May 10, 2019 $ 0.00127
-0.78%
$ 12,023 $ 3
May 9, 2019 $ 0.00128
+3.38%
$ 12,118 $ 4
May 8, 2019 $ 0.00124
+2.03%
$ 11,722 $ 2
May 7, 2019 $ 0.00121
+2.29%
$ 11,489 $ 5
May 6, 2019 $ 0.00119
-1.00%
$ 11,232 $ 1
May 5, 2019 $ 0.0012
-4.93%
$ 11,344 $ 5
May 4, 2019 $ 0.00126
-47.63%
$ 11,932 $ 3
May 3, 2019 $ 0.00241
-2.72%
$ 22,786 $ 7
May 2, 2019 $ 0.00124
+1.80%
$ 11,769 $ 0
May 1, 2019 $ 0.00122
+0.72%
$ 11,561 $ 1
Apr 30, 2019 $ 0.00121
+1.75%
$ 11,478 $ 4
Apr 29, 2019 $ 0.00119
+3.90%
$ 11,282 $ 1
Apr 28, 2019 $ 0.00114
-0.53%
$ 10,831 $ 1
Apr 27, 2019 $ 0.00115
+5.19%
$ 10,889 $ 4
Apr 26, 2019 $ 0.00109
-12.72%
$ 10,352 $ 5
Apr 25, 2019 $ 0.00125
-3.50%
$ 11,860 $ 3
Apr 24, 2019 $ 0.0013
-0.25%
$ 12,290 $ 3
Apr 23, 2019 $ 0.00134
+4.46%
$ 12,668 $ 8
Apr 22, 2019 $ 0.00128
-2.28%
$ 12,127 $ 8
Apr 21, 2019 $ 0.00131
+0.08%
$ 12,411 $ 1
Apr 20, 2019 $ 0.00137
+0.77%
$ 12,963 $ 1