SpaceChain (ERC-20)(SPC)Hoje
$0.031665
1 anos atrás
$0.018076
2 anos atrás
$0.015292
3 anos atrás
$0.008124
4 anos atrás
$0.035811
5 anos atrás
$0.004221
6 anos atrás
$0.002909
SpaceChain (ERC-20) Histórico de preços
(SPC)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.032205 | $0.032391 | $0.030969 | $0.031487 | $15,580.39 |
2025-09-03 | $0.030023 | $0.032369 | $0.029742 | $0.032369 | $9,044.960 |
2025-09-02 | $0.030795 | $0.030830 | $0.029918 | $0.029999 | $2,108.526 |
2025-09-01 | $0.031871 | $0.032495 | $0.030795 | $0.030829 | $6,322.603 |
2025-08-31 | $0.031291 | $0.031999 | $0.031380 | $0.031869 | $1,351.282 |
2025-08-30 | $0.032059 | $0.032063 | $0.030220 | $0.031280 | $6,079.173 |
2025-08-29 | $0.032720 | $0.033092 | $0.031938 | $0.032020 | $2,432.918 |
2025-08-28 | $0.033349 | $0.033709 | $0.032720 | $0.032823 | $945.7100 |
2025-08-27 | $0.033302 | $0.033744 | $0.033004 | $0.033333 | $4,461.952 |
2025-08-26 | $0.033061 | $0.033539 | $0.032234 | $0.033293 | $6,674.108 |
2025-08-25 | $0.033187 | $0.033769 | $0.032800 | $0.033061 | $8,257.106 |
2025-08-24 | $0.032974 | $0.033489 | $0.032896 | $0.033188 | $5,409.583 |
2025-08-23 | $0.034610 | $0.034772 | $0.032390 | $0.032999 | $20,983.80 |
2025-08-22 | $0.032941 | $0.034941 | $0.032713 | $0.034302 | $6,187.493 |
2025-08-21 | $0.035185 | $0.035362 | $0.032601 | $0.032891 | $28,357.76 |
2025-08-20 | $0.034780 | $0.035360 | $0.034287 | $0.035071 | $8,676.587 |
2025-08-19 | $0.035499 | $0.035697 | $0.034491 | $0.034728 | $11,285.74 |
2025-08-18 | $0.036333 | $0.036334 | $0.035064 | $0.035491 | $10,756.60 |
2025-08-17 | $0.034975 | $0.036607 | $0.034939 | $0.036344 | $11,577.72 |
2025-08-16 | $0.033251 | $0.035960 | $0.032999 | $0.034970 | $32,354.59 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
SpaceChain (ERC-20)(SPC)
