SaveCoin SPC
Xếp hạng #?
04:44:15 08/09/2014
SaveCoin (SPC)
Không hoạt động
Lịch sử giá SaveCoin (SPC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.03100 | $0.03521 | $0.02517 | $0.02517 | $22.39 | $505,074 |
| 2014-06-02 | $0.02521 | $0.02607 | $0.02174 | $0.02320 | $17.68 | $465,563 |
| 2014-06-03 | $0.02322 | $0.05173 | $0.01205 | $0.01236 | $8.57 | $248,047 |
| 2014-06-04 | $0.05155 | $0.05162 | $0.01104 | $0.01184 | $9.55 | $237,781 |
| 2014-06-05 | $0.01181 | $0.02513 | $0.01178 | $0.01219 | $13.36 | $244,637 |
| 2014-06-06 | $0.01220 | $0.01505 | $0.01208 | $0.01503 | $0.4007 | $301,848 |
| 2014-06-07 | $0.01502 | $0.04248 | $0.01451 | $0.02619 | $75.13 | $525,930 |
| 2014-06-08 | $0.02620 | $0.03941 | $0.001795 | $0.01251 | $283.60 | $251,264 |
| 2014-06-09 | $0.01252 | $0.04150 | $0.008429 | $0.04148 | $921.37 | $832,903 |
| 2014-06-10 | $0.03249 | $0.06666 | $0.03236 | $0.05266 | $2,999.16 | $1,057,551 |
| 2014-06-11 | $0.05341 | $0.06508 | $0.03746 | $0.04120 | $1,871.48 | $827,424 |
| 2014-06-12 | $0.03798 | $0.04429 | $0.01193 | $0.01228 | $549.10 | $246,695 |
| 2014-06-13 | $0.01221 | $0.04335 | $0.004047 | $0.02099 | $404.50 | $421,568 |
| 2014-06-14 | $0.02101 | $0.03899 | $0.01271 | $0.03489 | $601.92 | $700,853 |
| 2014-06-15 | $0.03464 | $0.05729 | $0.007321 | $0.05304 | $332.55 | $1,065,567 |
| 2014-06-16 | $0.05319 | $0.05992 | $0.01306 | $0.05896 | $204.09 | $1,184,453 |
| 2014-06-17 | $0.05903 | $0.1191 | $0.006008 | $0.02303 | $919.90 | $462,707 |
| 2014-06-18 | $0.02303 | $0.04469 | $0.01207 | $0.03045 | $202.59 | $611,842 |
| 2014-06-19 | $0.03046 | $0.06077 | $0.02431 | $0.04660 | $1,387.71 | $936,294 |
| 2014-06-20 | $0.04655 | $0.05629 | $0.03432 | $0.04602 | $176.90 | $50,382.51 |
| 2014-06-21 | $0.04609 | $0.04614 | $0.02361 | $0.03279 | $50.80 | $35,947.43 |
| 2014-06-22 | $0.03272 | $0.04912 | $0.02400 | $0.02414 | $9.76 | $26,502.58 |
| 2014-06-23 | $0.02413 | $0.03870 | $0.02385 | $0.02435 | $45.56 | $26,763.88 |
| 2014-06-24 | $0.02435 | $0.03548 | $0.02218 | $0.02392 | $92.44 | $26,317.69 |
| 2014-06-25 | $0.02388 | $0.03447 | $0.02164 | $0.03352 | $158.35 | $36,917.63 |
| 2014-06-26 | $0.03335 | $0.03383 | $0.02179 | $0.02349 | $38.34 | $25,900.24 |
| 2014-06-27 | $0.02354 | $0.04506 | $0.02349 | $0.02814 | $122.85 | $31,061.39 |
| 2014-06-28 | $0.04463 | $0.04503 | $0.02393 | $0.03281 | $99.57 | $36,265.57 |
| 2014-06-29 | $0.03280 | $0.03626 | $0.02385 | $0.02409 | $87.14 | $26,661.02 |
| 2014-06-30 | $0.02411 | $0.03835 | $0.02404 | $0.03578 | $21.00 | $39,652.62 |