Market Cap:

SecureCoin SecureCoin (SRC)

0.013760 USD (15.67%)
0.00000185 BTC (4.43%)
Market Cap
121,966 USD
16 BTC
Volume (24h)
1,517 USD
0.20 BTC
Circulating Supply
8,863,536 SRC

Historical data for SecureCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 17, 2018 0.010705 0.024208 0.010680 0.014443 1,530 94,763
Jul 16, 2018 0.010173 0.011281 0.009718 0.010732 189 89,975
Jul 15, 2018 0.010714 0.010728 0.009770 0.010162 383 94,692
Jul 14, 2018 0.010790 0.011550 0.010717 0.010717 74 95,284
Jul 13, 2018 0.010862 0.011385 0.010748 0.010820 73 95,847
Jul 12, 2018 0.011133 0.011465 0.010657 0.010852 118 98,173
Jul 11, 2018 0.010110 0.014001 0.010110 0.011136 291 89,087
Jul 10, 2018 0.013258 0.013285 0.010106 0.010110 292 116,732
Jul 09, 2018 0.013347 0.013451 0.013211 0.013268 95 117,425
Jul 08, 2018 0.013652 0.013714 0.013327 0.013350 91 120,026
Jul 07, 2018 0.013855 0.013906 0.013101 0.013668 151 121,716
Jul 06, 2018 0.014378 0.018883 0.013319 0.013879 241 126,201
Jul 05, 2018 0.014623 0.015767 0.014170 0.014380 148 128,257
Jul 04, 2018 0.018526 0.018555 0.014457 0.014592 284 162,354
Jul 03, 2018 0.017228 0.019186 0.017228 0.018533 96 150,901
Jul 02, 2018 0.018342 0.018354 0.015686 0.017309 492 160,531
Jul 01, 2018 0.018038 0.018497 0.017881 0.018340 140 157,757
Jun 30, 2018 0.016749 0.018686 0.016748 0.018034 583 146,352
Jun 29, 2018 0.015547 0.016837 0.015428 0.016726 147 135,754
Jun 28, 2018 0.016772 0.017721 0.015450 0.015537 160 146,337
Jun 27, 2018 0.016113 0.017527 0.015998 0.016766 146 140,466
Jun 26, 2018 0.016032 0.016473 0.015839 0.016119 107 139,659
Jun 25, 2018 0.017160 0.017216 0.015068 0.016032 148 149,367
Jun 24, 2018 0.017328 0.017582 0.016234 0.017193 116 150,719
Jun 23, 2018 0.020092 0.020337 0.017325 0.017331 103 174,617
Jun 22, 2018 0.022024 0.022960 0.019737 0.020090 161 191,248
Jun 21, 2018 0.022077 0.023212 0.021829 0.022048 182 191,507
Jun 20, 2018 0.021751 0.022082 0.020879 0.022073 141 188,553
Jun 19, 2018 0.020998 0.021762 0.020889 0.021738 175 181,880
Jun 18, 2018 0.019763 0.021160 0.018239 0.021010 651 171,039
* Earliest data in range (UTC time)
** Latest data in range (UTC time)