SaveCoin SPC
Xếp hạng #?
04:44:15 08/09/2014
SaveCoin (SPC)
Không hoạt động
Lịch sử giá SaveCoin (SPC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.03580 | $0.03678 | $0.02422 | $0.03582 | $10.38 | $39,745.09 |
| 2014-07-02 | $0.03585 | $0.03617 | $0.02398 | $0.02409 | $59.17 | $26,752.46 |
| 2014-07-03 | $0.02408 | $0.03288 | $0.01387 | $0.03288 | $35.39 | $36,556.65 |
| 2014-07-04 | $0.03289 | $0.03289 | $0.01406 | $0.02523 | $41.30 | $28,086.35 |
| 2014-07-05 | $0.02520 | $0.02532 | $0.01767 | $0.01769 | $2.72 | $19,714.48 |
| 2014-07-06 | $0.01769 | $0.02543 | $0.01456 | $0.02382 | $8.76 | $26,575.44 |
| 2014-07-07 | $0.02384 | $0.02384 | $0.01350 | $0.01354 | $38.27 | $15,122.12 |
| 2014-07-08 | $0.01412 | $0.03321 | $0.01409 | $0.03312 | $10.73 | $37,040.77 |
| 2014-07-09 | $0.03314 | $0.03322 | $0.02360 | $0.02620 | $20.16 | $29,336.69 |
| 2014-07-10 | $0.02622 | $0.02742 | $0.01531 | $0.02437 | $25.83 | $27,302.42 |
| 2014-07-11 | $0.02437 | $0.02686 | $0.01607 | $0.02686 | $10.41 | $30,086.72 |
| 2014-07-12 | $0.02685 | $0.02766 | $0.01578 | $0.01901 | $32.01 | $21,361.76 |
| 2014-07-13 | $0.01903 | $0.02591 | $0.01318 | $0.01880 | $88.50 | $21,146.48 |
| 2014-07-14 | $0.01880 | $0.02541 | $0.006204 | $0.02539 | $49.26 | $28,583.92 |
| 2014-07-15 | $0.02541 | $0.02574 | $0.01118 | $0.01119 | $722.98 | $12,619.63 |
| 2014-07-16 | $0.01120 | $0.01468 | $0.008002 | $0.008018 | $26.91 | $9,050.28 |
| 2014-07-17 | $0.008015 | $0.008975 | $0.007909 | $0.008929 | $12.09 | $10,090.27 |
| 2014-07-18 | $0.008919 | $0.01247 | $0.008911 | $0.01152 | $1.79 | $13,034.78 |
| 2014-07-19 | $0.01153 | $0.02604 | $0.01129 | $0.01701 | $67.48 | $19,266.18 |
| 2014-07-20 | $0.01701 | $0.02777 | $0.01701 | $0.02558 | $101.57 | $29,003.77 |
| 2014-07-21 | $0.02558 | $0.02559 | $0.01859 | $0.01934 | $16.73 | $21,949.84 |
| 2014-07-22 | $0.01934 | $0.02540 | $0.01866 | $0.02463 | $5.00 | $27,987.66 |
| 2014-07-23 | $0.02462 | $0.02464 | $0.01855 | $0.01858 | $6.39 | $21,135.79 |
| 2014-07-24 | $0.01858 | $0.01932 | $0.01787 | $0.01805 | $25.98 | $20,549.67 |
| 2014-07-25 | $0.01805 | $0.01821 | $0.01792 | $0.01803 | $2.23 | $20,549.24 |
| 2014-07-26 | $0.01805 | $0.03005 | $0.01784 | $0.02246 | $39.11 | $25,621.78 |
| 2014-07-27 | $0.02246 | $0.02258 | $0.01899 | $0.01900 | $3.93 | $21,695.57 |
| 2014-07-28 | $0.01901 | $0.02121 | $0.01348 | $0.01348 | $30.91 | $15,407.15 |
| 2014-07-29 | $0.01348 | $0.01434 | $0.005859 | $0.007759 | $20.98 | $8,875.37 |
| 2014-07-30 | $0.007760 | $0.01840 | $0.004672 | $0.01787 | $18.16 | $20,459.73 |
| 2014-07-31 | $0.01787 | $0.01834 | $0.006373 | $0.006683 | $18.37 | $7,660.82 |