SuperCells Token(SCT)Heute
$0.01871
SuperCells Token Preisverlauf
(SCT)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.01831 | $0.025 | $0.01815 | $0.018717 | $464.1607 |
2025-09-04 | $0.01831 | $0.01831 | $0.01831 | $0.01831 | $0.2515 |
2025-09-03 | $0.018995 | $0.019 | $0.01831 | $0.01831 | $785.8714 |
2025-09-02 | $0.019115 | $0.01911 | $0.01899 | $0.018995 | $52.9672 |
2025-09-01 | $0.01938 | $0.01938 | $0.01911 | $0.019115 | $231.3501 |
2025-08-31 | $0.019593 | $0.01956 | $0.01937 | $0.01938 | $519.0927 |
2025-08-30 | $0.01978 | $0.01978 | $0.01956 | $0.01959 | $197.0237 |
2025-08-29 | $0.020296 | $0.02082 | $0.01978 | $0.01978 | $105.0877 |
2025-08-28 | $0.019201 | $0.02337 | $0.01898 | $0.020296 | $1,061.964 |
2025-08-27 | $0.01931 | $0.02054 | $0.01521 | $0.019201 | $193.3863 |
2025-08-26 | $0.02068 | $0.02068 | $0.01931 | $0.01931 | $3.3048 |
2025-08-25 | $0.02536 | $0.025 | $0.02068 | $0.02068 | $272.4218 |
2025-08-24 | $0.0223 | $0.02536 | $0.02149 | $0.02536 | $67.5279 |
2025-08-23 | $0.023013 | $0.02366 | $0.0223 | $0.0223 | $327.208 |
2025-08-22 | $0.023177 | $0.02366 | $0.02298 | $0.023013 | $1,050.784 |
2025-08-21 | $0.023567 | $0.02352 | $0.02317 | $0.023191 | $2,622.647 |
2025-08-20 | $0.02429 | $0.0248 | $0.02339 | $0.023567 | $6,613.785 |
2025-08-19 | $0.024378 | $0.02502 | $0.02401 | $0.02429 | $1,969.306 |
2025-08-18 | $0.024713 | $0.02471 | $0.0243 | $0.024378 | $3,191.269 |
2025-08-17 | $0.025043 | $0.02506 | $0.0247 | $0.024713 | $2,834.191 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
SuperCells Token(SCT)
