Market Cap:

SecureCoin SecureCoin (SRC)

0.006237 USD (4.33%)
0.00000096 BTC (3.05%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
57,277 USD
9 BTC
Volume (24h)
258 USD
0.04 BTC
Circulating Supply
9,183,391 SRC

Historical data for SecureCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.006055 0.008368 0.005896 0.008368 355 55,555
Sep 24, 2018 0.006204 0.006380 0.006042 0.006062 22 56,879
Sep 23, 2018 0.006574 0.006696 0.006173 0.006202 63 60,234
Sep 22, 2018 0.006042 0.007065 0.006042 0.006571 209 55,331
Sep 21, 2018 0.007587 0.013630 0.005954 0.006037 1,024 69,420
Sep 20, 2018 0.006198 0.007811 0.006074 0.007585 44 56,674
Sep 19, 2018 0.006861 0.006871 0.006187 0.006195 85 62,691
Sep 18, 2018 0.007019 0.007470 0.006700 0.006857 22 64,106
Sep 17, 2018 0.007434 0.007892 0.006499 0.007018 109 67,889
Sep 16, 2018 0.007196 0.007196 0.007069 0.007151 23 65,718
Sep 15, 2018 0.007270 0.007608 0.006837 0.007176 119 66,388
Sep 14, 2018 0.007476 0.007502 0.007269 0.007280 107 68,268
Sep 13, 2018 0.006786 0.006977 0.006786 0.006953 4 61,967
Sep 12, 2018 0.006674 0.006790 0.006606 0.006780 4 60,939
Sep 11, 2018 0.007715 0.007747 0.006626 0.006673 57 70,449
Sep 10, 2018 0.006636 0.007820 0.006636 0.007703 45 60,590
Sep 09, 2018 0.006554 0.006811 0.006548 0.006640 27 59,839
Sep 08, 2018 0.006639 0.006784 0.006464 0.006564 5 60,615
Sep 07, 2018 0.006697 0.006933 0.006491 0.006637 55 61,142
Sep 06, 2018 0.006695 0.006708 0.006316 0.006704 3 61,128
Sep 05, 2018 0.008243 0.008563 0.006664 0.006685 520 75,258
Sep 04, 2018 0.008866 0.019513 0.008213 0.008531 2,009 80,944
Sep 03, 2018 0.008818 0.010225 0.008710 0.008866 45 80,499
Sep 02, 2018 0.008223 0.009926 0.008158 0.008820 79 75,027
Sep 01, 2018 0.008117 0.008243 0.007875 0.008219 54 74,017
Aug 31, 2018 0.008113 0.009726 0.007889 0.008127 65 73,933
Aug 30, 2018 0.010004 0.010084 0.007914 0.008105 44 91,115
Aug 29, 2018 0.008864 0.010134 0.008717 0.009998 119 80,673
Aug 28, 2018 0.008468 0.008981 0.008455 0.008857 63 77,007
Aug 27, 2018 0.008063 0.008485 0.008004 0.008485 34 73,284
* Earliest data in range (UTC time)
** Latest data in range (UTC time)