SaveCoin SPC
Xếp hạng #?
04:44:15 08/09/2014
SaveCoin (SPC)
Không hoạt động
Lịch sử giá SaveCoin (SPC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.006683 | $0.02029 | $0.005814 | $0.008365 | $11.88 | $9,600.80 |
| 2014-08-02 | $0.008364 | $0.01634 | $0.004710 | $0.005009 | $5.07 | $5,756.54 |
| 2014-08-03 | $0.005006 | $0.01485 | $0.004944 | $0.004998 | $3.29 | $5,750.92 |
| 2014-08-04 | $0.004995 | $0.01117 | $0.002469 | $0.002473 | $29.29 | $2,848.39 |
| 2014-08-05 | $0.002474 | $0.01738 | $0.002473 | $0.01226 | $22.82 | $14,137.90 |
| 2014-08-06 | $0.01227 | $0.01230 | $0.01166 | $0.01169 | $10.68 | $13,494.77 |
| 2014-08-07 | $0.01169 | $87.95 | $0.01169 | $0.06511 | $25,521.30 | $75,136.84 |
| 2014-08-08 | $0.06511 | $0.3972 | $0.02520 | $0.1059 | $966.66 | $122,574 |
| 2014-08-09 | $0.1185 | $0.1185 | $0.01476 | $0.02830 | $138.68 | $32,797.71 |
| 2014-08-10 | $0.02829 | $0.02855 | $0.01475 | $0.01773 | $37.04 | $20,572.95 |
| 2014-08-11 | $0.01774 | $0.03675 | $0.01436 | $0.01442 | $44.97 | $16,749.31 |
| 2014-08-12 | $0.01442 | $0.02227 | $0.008547 | $0.02222 | $39.62 | $25,832.92 |
| 2014-08-13 | $0.02224 | $0.02235 | $0.008006 | $0.008200 | $32.28 | $9,544.02 |
| 2014-08-14 | $0.008193 | $0.008194 | $0.007481 | $0.007664 | $0.7282 | $8,927.36 |
| 2014-08-15 | $0.007754 | $0.007778 | $0.007431 | $0.007455 | $5.90 | $8,694.27 |
| 2014-08-16 | $0.007467 | $0.007671 | $0.005064 | $0.005197 | $7.15 | $6,067.46 |
| 2014-08-17 | $0.005191 | $0.005202 | $0.004836 | $0.004918 | $1.36 | $5,747.57 |
| 2014-08-18 | $0.004915 | $0.01059 | $0.004915 | $0.01025 | $9.47 | $11,993.25 |
| 2014-08-19 | $0.01025 | $0.03851 | $0.009135 | $0.01456 | $336.66 | $17,046.41 |
| 2014-08-20 | $0.01455 | $0.03735 | $0.007103 | $0.007168 | $19.36 | $8,401.76 |
| 2014-08-21 | $0.007146 | $0.03392 | $0.005698 | $0.005705 | $99.03 | $6,694.25 |
| 2014-08-22 | $0.005709 | $0.007029 | $0.005670 | $0.006097 | $6.25 | $7,160.88 |
| 2014-08-23 | $0.006089 | $0.006100 | $0.005167 | $0.005180 | $3.29 | $6,090.76 |
| 2014-08-24 | $0.005182 | $0.005252 | $0.004491 | $0.004575 | $6.22 | $5,385.60 |
| 2014-08-25 | $0.004574 | $0.005981 | $0.004493 | $0.005980 | $3.06 | $7,048.49 |
| 2014-08-26 | $0.005980 | $0.006379 | $0.004836 | $0.006364 | $55.75 | $7,511.11 |
| 2014-08-27 | $0.006372 | $0.006509 | $0.005620 | $0.005623 | $1.93 | $6,644.19 |
| 2014-08-28 | $0.005620 | $0.005678 | $0.005576 | $0.005586 | $14.36 | $6,606.47 |
| 2014-08-29 | $0.005593 | $0.005629 | $0.005542 | $0.005594 | $5.71 | $6,621.33 |
| 2014-08-30 | $0.005594 | $0.01506 | $0.005542 | $0.01504 | $4.55 | $17,822.87 |
| 2014-08-31 | $0.01500 | $0.01506 | $0.01421 | $0.01421 | $4.30 | $16,847.45 |