Market Cap:

SecureCoin SecureCoin (SRC)

0.006472 USD (-13.09%)
0.00000102 BTC (-12.91%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
61,198 USD
10 BTC
Volume (24h)
406 USD
0.06 BTC
Circulating Supply
9,455,666 SRC

Historical data for SecureCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 12, 2018 0.007460 0.007606 0.006988 0.007006 41 66,219
Nov 11, 2018 0.007194 0.008300 0.007101 0.007415 26 70,039
Nov 10, 2018 0.006701 0.008365 0.006701 0.007195 107 67,951
Nov 09, 2018 0.007141 0.007226 0.006674 0.006702 147 63,293
Nov 08, 2018 0.006727 0.007368 0.006302 0.007140 889 67,391
Nov 07, 2018 0.007257 0.007338 0.006633 0.006732 57 63,485
Nov 06, 2018 0.007329 0.007334 0.006662 0.007258 106 68,242
Nov 05, 2018 0.006242 0.007338 0.006240 0.007299 216 68,772
Nov 04, 2018 0.007524 0.008098 0.006177 0.006242 485 58,772
Nov 03, 2018 0.009373 0.009373 0.007524 0.007524 80 70,789
Nov 02, 2018 0.007338 0.009373 0.007148 0.009373 290 88,125
Nov 01, 2018 0.007167 0.008928 0.007167 0.007338 188 68,946
Oct 31, 2018 0.006821 0.008147 0.006818 0.007167 109 67,306
Oct 30, 2018 0.008464 0.011996 0.006735 0.006800 535 63,819
Oct 29, 2018 0.007038 0.007706 0.006509 0.007705 236 72,281
Oct 28, 2018 0.006666 0.007631 0.006493 0.007074 209 66,305
Oct 27, 2018 0.007022 0.007603 0.006555 0.006631 316 62,105
Oct 26, 2018 0.006664 0.007379 0.006603 0.007050 194 65,990
Oct 25, 2018 0.006416 0.017463 0.006366 0.006675 4,261 62,447
Oct 24, 2018 0.006375 0.006451 0.006328 0.006413 24 59,966
Oct 23, 2018 0.006388 0.006516 0.006298 0.006404 43 59,851
Oct 22, 2018 0.006352 0.006503 0.006253 0.006388 203 59,659
Oct 21, 2018 0.006278 0.006411 0.006238 0.006355 16 59,329
Oct 20, 2018 0.006302 0.006419 0.006232 0.006271 18 58,507
Oct 19, 2018 0.006347 0.006522 0.006294 0.006302 75 58,771
Oct 18, 2018 0.006497 0.006523 0.006300 0.006348 73 59,167
Oct 17, 2018 0.006727 0.007049 0.006339 0.006472 176 60,273
Oct 16, 2018 0.006792 0.007213 0.006683 0.006704 16 62,390
Oct 15, 2018 0.006894 0.007787 0.006417 0.006798 137 63,238
Oct 14, 2018 0.006854 0.007049 0.006854 0.006887 101 64,024
* Earliest data in range (UTC time)
** Latest data in range (UTC time)