Market Cap:

SecureCoin SecureCoin (SRC)

0.001420 USD (2.15%)
0.00000038 BTC (-0.01%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
13,864 USD
4 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
9,761,871 SRC

Historical data for SecureCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 19, 2019 0.003217 0.003231 0.001386 0.001418 1 13,842
Jan 18, 2019 0.001397 0.003234 0.001391 0.003216 2 31,377
Jan 17, 2019 0.001387 0.001400 0.001374 0.001397 1 13,622
Jan 16, 2019 0.002247 0.002252 0.001380 0.001387 18 13,515
Jan 15, 2019 0.002588 0.002600 0.002242 0.002251 1 21,919
Jan 14, 2019 0.002483 0.002610 0.002479 0.002590 14 25,215
Jan 13, 2019 0.002557 0.002646 0.002475 0.002479 5 24,135
Jan 12, 2019 0.002576 0.002608 0.002548 0.002559 9 24,903
Jan 11, 2019 0.002752 0.002995 0.002550 0.002576 79 25,055
Jan 10, 2019 0.003067 0.003088 0.002745 0.002752 16 26,766
Jan 09, 2019 0.003066 0.003092 0.003055 0.003064 2 29,783
Jan 08, 2019 0.003015 0.003135 0.002996 0.003060 9 29,750
Jan 07, 2019 0.003059 0.003069 0.003009 0.003015 - 29,299
Jan 06, 2019 0.002915 0.003360 0.002905 0.003058 15 29,716
Jan 05, 2019 0.003012 0.003650 0.002915 0.002915 2 28,319
Jan 04, 2019 0.002994 0.003042 0.002957 0.003020 20 29,334
Jan 03, 2019 0.002789 0.003303 0.002789 0.002992 25 29,050
Jan 02, 2019 0.002782 0.002799 0.002748 0.002789 - 27,078
Jan 01, 2019 0.004015 0.004020 0.002668 0.002775 21 26,929
Dec 31, 2018 0.002746 0.004067 0.002646 0.004007 149 38,872
Dec 30, 2018 0.002854 0.002854 0.002685 0.002743 74 26,604
Dec 29, 2018 0.002876 0.002891 0.002834 0.002854 - 27,671
Dec 28, 2018 0.002663 0.002893 0.002659 0.002872 5 27,836
Dec 27, 2018 0.002893 0.002908 0.002654 0.002662 10 25,798
Dec 26, 2018 0.002865 0.002922 0.002821 0.002895 3 28,041
Dec 25, 2018 0.002955 0.002955 0.002811 0.002865 5 27,758
Dec 24, 2018 0.002880 0.003078 0.002880 0.002955 - 28,620
Dec 23, 2018 0.002938 0.002984 0.002872 0.002879 6 27,883
Dec 22, 2018 0.002847 0.002939 0.002816 0.002932 8 28,393
Dec 21, 2018 0.003040 0.003257 0.002827 0.002844 66 27,530
* Earliest data in range (UTC time)
** Latest data in range (UTC time)