spc币今日最新价格 实时

$ 0.01117823 涨幅：-0.15%
更新时间：2024-07-05 06:20:10

24H最高/最低价格

H：¥0.0582 / $0.00799889
L：¥0.0463 / $0.00636646

2023年最高价格/最低价格

H：¥0.18 / $0.02 (2023-06-14)
L：¥0.03 / $0 (2023-11-26)

历史最高/最低价格

H：¥0.94 / $0.128725
L：¥0.0012 / $0.00016444

SpaceChain (ERC-20)交易平台推荐

欧易OKX 币安Binance
spc走势图加载中...
  • spc币历史价格表
  • spc币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-23 0 0.01001 0.01001 0 0 --
2023-12-20 0 0.01001 0.01001 0 0 --
2023-12-19 0 0.01001 0.01001 0 0 --
2023-12-18 0 0.01001 0.01001 0 0 --
2023-12-13 0 0.01001 0.01001 0 0 --
2023-12-12 0 0.01001 0.01001 0 0 --
2023-11-28 0.006409 0.006482 0.006409 0.006482 302.04 1.14%
2023-11-26 0.004765 0.004855 0.003581 0.003581 184.73 -24.85%
2023-11-25 0.006957 0.007362 0.004765 0.004765 341.4 -31.51%
2023-11-24 0.009627 0.009709 0.005338 0.006957 1734.66 -27.73%
2023-11-23 0.010261 0.011713 0.007555 0.009627 813.03 -6.18%
2023-11-22 0.012566 0.012818 0.009443 0.010261 1.42万 -18.34%
2023-11-21 0.013029 0.013159 0.012566 0.012566 1135.03 -3.55%
2023-11-20 0.014525 0.014622 0.013029 0.013029 2050.51 -10.3%
2023-11-19 0.014363 0.014525 0.014363 0.014525 26.7873 1.13%
2023-11-18 0.014282 0.014388 0.014071 0.014363 269.76 0.57%
2023-11-17 0.01402 0.014372 0.01402 0.014282 598.95 1.87%
2023-11-16 0.013531 0.01402 0.013353 0.01402 1531.82 3.61%
2023-11-15 0.013936 0.013936 0.013526 0.013531 337.39 -2.91%
2023-11-14 0.013634 0.013936 0.013634 0.013936 143.18 2.22%
2023-11-13 0.01368 0.01368 0.013499 0.013634 32.0169 -0.34%
2023-11-12 0.014312 0.014426 0.013591 0.01368 1884.52 -4.42%
2023-11-11 0.013871 0.014312 0.01359 0.014312 1678.18 3.18%
2023-11-10 0.014091 0.014091 0.01347 0.013871 1096.63 -1.56%
2023-11-05 0.013396 0.013441 0.012621 0.012856 2337.72 -4.03%
2023-11-04 0.0143 0.0143 0.013364 0.013396 320.41 -6.32%
2023-11-03 0.013268 0.0143 0.013267 0.0143 1.859 7.78%
2023-11-02 0.013328 0.013329 0.013059 0.013268 54.8317 -0.45%
2023-11-01 0.012496 0.013482 0.012406 0.013328 1464.09 6.66%
2023-10-31 0.012535 0.012535 0.012419 0.012496 116.29 -0.31%
2023-10-30 0.019555 0.019555 0.012484 0.012535 545.31 -35.9%
2023-10-29 0.0134 0.019998 0.012333 0.019555 27.377 45.93%
2023-10-28 0.01222 0.0134 0.01222 0.0134 0.134 9.66%
2023-10-27 0.012601 0.012601 0.01222 0.01222 70.2791 -3.02%
2023-10-26 0.012331 0.012601 0.012331 0.012601 72.3662 2.19%
2023-10-25 0.014893 0.014893 0.012312 0.012331 3491.06 -17.2%
2023-10-24 0.012075 0.016412 0.011634 0.014893 2140.99 23.34%
2023-10-23 0.012583 0.012583 0.011251 0.012075 875.92 -4.04%
2023-10-22 0.012544 0.012583 0.012492 0.012583 91.6424 0.31%
2023-10-21 0.01215 0.012545 0.01215 0.012544 731.51 3.24%
2023-10-20 0.012436 0.01245 0.01214 0.01215 333.45 -2.3%
2023-10-19 0.012404 0.0125 0.012404 0.012436 164.12 0.26%
2023-10-18 0.012523 0.012523 0.012291 0.012404 446.72 -0.95%
2023-10-17 0.01246 0.012759 0.01246 0.012523 2072.42 0.51%
2023-10-15 0.01225 0.01234 0.01225 0.01234 19.97 0.73%
2023-10-14 0.012 0.01225 0.011982 0.01225 34.8757 2.08%
2023-10-12 0.012118 0.01234 0.012118 0.01234 187.99 1.83%
2023-10-11 0.012112 0.012138 0.012112 0.012118 12.7649 0.05%
2023-10-10 0.012494 0.012494 0.012112 0.012112 7.7762 -3.06%
2023-10-09 0.012638 0.012678 0.012494 0.012494 539.24 -1.14%
2023-10-08 0.012626 0.012679 0.012626 0.012638 100.33 0.1%
2023-10-07 0.01288 0.01288 0.012597 0.012626 549.84 -1.97%
2023-10-06 0.012616 0.01288 0.012616 0.01288 363.78 2.09%
2023-10-05 0.012734 0.012734 0.012616 0.012616 31.4942 -0.93%
2023-10-04 0.013445 0.013445 0.012719 0.012734 1687.96 -5.29%
2023-10-03 0.014227 0.014257 0.013443 0.013519 3714.96 -4.98%
2023-10-02 0.014016 0.014227 0.013948 0.014227 34.5185 1.51%
2023-10-01 0.01402 0.01402 0.013977 0.014016 31.5517 -0.03%
2023-09-30 0.014186 0.014314 0.013963 0.01402 182.28 -1.17%
2023-09-29 0.012872 0.014165 0.012748 0.014165 4196.45 10.05%
2023-09-28 0.013063 0.013324 0.012774 0.012872 2803.61 -1.46%
2023-09-27 0.013184 0.013184 0.013063 0.013063 164.23 -0.92%
2023-09-26 0.01351 0.013588 0.013184 0.013184 1092.83 -2.41%
2023-09-25 0.013509 0.013516 0.013509 0.01351 497.44 0.01%
2023-09-24 0.013657 0.013935 0.013509 0.013509 1867.5 -1.08%
2023-09-23 0.01454 0.014601 0.013657 0.013657 89.0071 -6.07%
2023-09-22 0.012002 0.014644 0.012002 0.01454 1199.11 21.15%
2023-09-21 0.014555 0.014558 0.012002 0.012002 36.3661 -17.54%
2023-09-20 0.014623 0.014623 0.014555 0.014555 55.6588 -0.47%
2023-09-19 0.014573 0.014623 0.014534 0.014623 97.9057 0.34%
2023-09-18 0.014558 0.014579 0.014558 0.014573 64.3994 0.1%
2023-09-17 0.014612 0.014612 0.014451 0.014558 1118.04 -0.37%
2023-09-16 0.014719 0.014719 0.014612 0.014612 28.5505 -0.73%
2023-09-15 0.014536 0.014719 0.01451 0.014719 136.21 1.26%
2023-09-14 0.01465 0.01465 0.014513 0.014536 100.55 -0.78%
2023-09-13 0.014472 0.014683 0.014334 0.01465 546.31 1.23%
2023-09-12 0.014758 0.014758 0.014472 0.014472 1906.2 -1.94%
2023-09-10 0.015396 0.015396 0.014 0.014 0.98 -9.07%
2023-09-09 0.015249 0.015516 0.015249 0.015396 704.84 0.96%
2023-09-08 0.015484 0.015484 0.015249 0.015249 89.8155 -1.52%
2023-09-07 0.015525 0.015525 0.015448 0.015484 302.85 -0.26%
2023-09-06 0.01619 0.01619 0.015523 0.015525 594.72 -4.11%
2023-09-05 0.016041 0.016422 0.016041 0.01619 42.5226 0.93%
2023-09-04 0.015939 0.016041 0.015652 0.016041 24.9629 0.64%
2023-09-03 0.015997 0.015997 0.01575 0.015939 46.8671 -0.36%
2023-09-02 0.016917 0.016917 0.015963 0.015997 1498.29 -5.44%
2023-09-01 0.015911 0.017305 0.015864 0.016917 5609.15 6.32%
2023-08-31 0.016118 0.016246 0.015911 0.015911 1253.45 -1.28%
2023-08-30 0.015804 0.016118 0.015804 0.016118 940.65 1.99%
2023-08-29 0.015356 0.01564 0.015356 0.01564 524.29 1.85%
2023-08-28 0.015204 0.015643 0.015204 0.015356 1370.83 1%
2023-08-27 0.014793 0.015372 0.014793 0.015204 1417.61 2.78%
2023-08-26 0.015109 0.015109 0.014793 0.014793 155.12 -2.09%
2023-08-25 0.01511 0.015233 0.014866 0.015109 725.3 -0.01%
2023-08-24 0.015137 0.015137 0.014982 0.01511 181.32 -0.18%
2023-08-22 0.015813 0.015814 0.015143 0.015143 1544.21 -4.24%
2023-08-21 0.015193 0.015813 0.015111 0.015813 1632.33 4.08%
2023-08-20 0.015344 0.015364 0.015094 0.015193 345.61 -0.98%
2023-08-19 0.014985 0.015984 0.014607 0.015344 3397.79 2.4%
2023-08-18 0.015957 0.01699 0.014985 0.014985 1247.92 -6.09%
2023-08-17 0.015421 0.016077 0.015032 0.015957 2971.33 3.48%
2023-08-16 0.01473 0.015421 0.014726 0.015421 1236.09 4.69%
2023-08-15 0.01465 0.014732 0.01465 0.01473 643.94 0.55%
2023-08-03 0.01532 0.015523 0.015319 0.015523 180.84 1.33%
2023-08-02 0.015438 0.015729 0.01532 0.01532 97.9813 -0.76%
2023-08-01 0.016028 0.016028 0.015438 0.015438 461.05 -3.68%
2023-07-31 0.015872 0.016028 0.015766 0.016028 183.02 0.98%
2023-07-30 0.015482 0.017298 0.015482 0.015872 546 2.52%
2023-07-29 0.015417 0.015482 0.014638 0.015482 162.47 0.42%
2023-07-28 0.018947 0.019496 0.015402 0.015417 54.9591 -18.63%
2023-07-27 0.015768 0.018947 0.01571 0.018947 221.69 20.16%
2023-07-26 0.017307 0.017311 0.015768 0.015768 1.03万 -8.89%
2023-07-25 0.01807 0.01807 0.017307 0.017307 1170.54 -4.22%
2023-07-24 0.018379 0.0184 0.018379 0 0 -100%
2023-07-23 0.017959 0.018408 0.017959 0.018379 379.34 2.34%
2023-07-22 0.017885 0.018 0.017749 0.017959 518.26 0.41%
2023-07-21 0.019796 0.019796 0.017534 0.017885 7210.78 -9.65%
2023-07-20 0.019469 0.019881 0.01936 0.019796 1626.29 1.68%
2023-07-19 0.019287 0.019469 0.019266 0.019469 67.3529 0.94%
2023-07-18 0.019172 0.019814 0.018468 0.019287 2214.78 0.6%
2023-07-17 0.019 0.019172 0.018949 0.019172 138.87 0.91%
2023-07-16 0.02009 0.020176 0.019 0.019 1317.61 -5.43%
2023-07-15 0.01993 0.020293 0.01993 0.02009 732.47 0.8%
2023-07-14 0.019313 0.01993 0.019019 0.01993 1554.15 3.19%
2023-07-13 0.019261 0.019359 0.01914 0.019313 47.1515 0.27%
2023-07-11 0.017509 0.02038 0.016869 0.02038 8.1585 16.4%
2023-07-10 0.020135 0.02036 0.017509 0.017509 954.51 -13.04%
2023-07-09 0.020442 0.020442 0.019912 0.020135 1398.44 -1.5%
2023-07-08 0.020244 0.020633 0.020244 0.020442 593.07 0.98%
2023-07-07 0.020169 0.020649 0.020166 0.020244 129.69 0.37%
2023-07-05 0.0196 0.02084 0.019516 0.020376 3928.89 3.96%
2023-07-04 0.0167 0.0196 0.0167 0.0196 1096.81 17.37%
2023-07-03 0.019646 0.019646 0.0166 0.0167 30.06 -15%
2023-07-02 0.019522 0.019677 0.019522 0.019646 145.56 0.64%
2023-07-01 0.018917 0.019522 0.017037 0.019522 338.3 3.2%
2023-06-30 0.01934 0.019824 0.018238 0.018917 4384.86 -2.19%
2023-06-28 0.019167 0.019505 0.019062 0.019505 77.1347 1.76%
2023-06-26 0.018878 0.019347 0.018836 0.019273 2687.27 2.09%
2023-06-25 0.019637 0.019637 0.018708 0.018882 1605.21 -3.84%
2023-06-22 0.019031 0.019438 0.018905 0.019368 5160.58 1.77%
2023-06-21 0.018589 0.019031 0.018573 0.019031 779.16 2.38%
2023-06-20 0.017101 0.01862 0.017101 0.018589 136.87 8.7%
2023-06-19 0.018932 0.019048 0.015858 0.017101 2246.12 -9.67%
2023-06-18 0.016559 0.019818 0.016559 0.018932 4064.8 14.33%
2023-06-17 0.019563 0.019602 0.015609 0.016559 1.22万 -15.36%
2023-06-16 0.02119 0.02119 0.019504 0.019563 2368.4 -7.68%
2023-06-15 0.021031 0.02119 0.021031 0.02119 46.8178 0.76%
2023-06-14 0.022695 0.024199 0.0172 0.021031 1061.03 -7.33%
2023-06-13 0.021134 0.022695 0.021134 0.022695 18.8989 7.39%
2023-06-12 0.021248 0.021456 0.021075 0.021134 552.49 -0.54%
2023-06-11 0.021917 0.022513 0.021175 0.021248 1.03万 -3.05%
2023-06-10 0.021689 0.02244 0.021584 0.021917 249.35 1.05%
2023-06-09 0.021677 0.022041 0.021367 0.021689 3755.68 0.06%
2023-06-08 0.021176 0.021835 0.021176 0.021677 1098.46 2.37%
2023-06-07 0.020769 0.021241 0.020654 0.021176 882.08 1.96%
2023-06-06 0.02172 0.022242 0.020769 0.020769 8288.89 -4.38%
2023-06-05 0.017993 0.021724 0.017993 0.02172 3.29万 20.71%
2023-06-04 0.018025 0.018347 0.017928 0.017993 1384.75 -0.18%
2023-06-03 0.017356 0.018025 0.016984 0.018025 1983.9 3.85%
2023-06-02 0.015142 0.017356 0.015092 0.017356 2778.51 14.62%
2023-06-01 0.016496 0.016699 0.014729 0.015142 666.11 -8.21%
2023-05-31 0.016496 0.016496 0.016465 0.016496 110.33 --
2023-05-30 0.016551 0.016731 0.016496 0.016496 267.82 -0.33%
2023-05-29 0.014868 0.017048 0.014863 0.016551 6024.74 11.32%
2023-05-28 0.014182 0.015091 0.014175 0.014868 1736.83 4.84%
2023-05-27 0.01523 0.01523 0.01295 0.014182 1.21万 -6.88%
2023-05-26 0.015356 0.015367 0.01523 0.01523 575.38 -0.82%
2023-05-25 0.015873 0.015873 0.015341 0.015356 1130.86 -3.26%
2023-05-24 0.01592 0.015929 0.015873 0.015873 214.64 -0.3%
2023-05-23 0.014052 0.01592 0.014052 0.01592 616.72 13.29%
2023-05-22 0.015906 0.018997 0.014052 0.014052 0.1405 -11.66%
2023-05-21 0.016049 0.01614 0.015904 0.015906 349.3 -0.89%
2023-05-20 0.016294 0.016294 0.016007 0.016049 164.46 -1.5%
2023-05-19 0.016442 0.016442 0.016215 0.016294 58.18 -0.9%
2023-05-18 0.015724 0.016679 0.015663 0.016442 3616.05 4.57%
2023-05-17 0.015665 0.015724 0.015655 0.015724 57.3155 0.38%
2023-05-16 0.015682 0.015682 0.015341 0.015665 118.19 -0.11%
2023-05-15 0.015149 0.015744 0.015142 0.015682 3649.49 3.52%
2023-05-14 0.014705 0.015149 0.014571 0.015149 1223.73 3.02%
2023-05-13 0.014841 0.014889 0.014677 0.014705 602.82 -0.92%
2023-05-12 0.015138 0.015239 0.014841 0.014841 352.95 -1.96%
2023-05-11 0.015293 0.015714 0.015079 0.015138 1468.08 -1.01%
2023-05-10 0.017109 0.018484 0.015293 0.015293 9406.09 -10.61%

回顶部