시가총액 $2.08T
-3.44%
볼륨 24시간 $151.00B
15.44%
BTC % 58.3068%
0.19%
ETH % 8.96673%
-4.71%
코인
34.665
거래소
204
실시간
SpaceChain (SPC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SpaceChain (SPC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,049 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.015821 | $0.015423 | $0.015821 | $0.015603 | $9,929 | $4,860,185 |
| May-22 2026 | $0.015603 | $0.015603 | $0.015796 | $0.015687 | - | $4,793,026 |
| May-21 2026 | $0.015736 | $0.015518 | $0.015736 | $0.015518 | - | $4,833,987 |
| May-20 2026 | $0.015518 | $0.015461 | $0.016631 | $0.016631 | - | $4,767,094 |
| May-19 2026 | $0.016504 | $0.016504 | $0.016665 | $0.016651 | - | $5,069,970 |
| May-18 2026 | $0.016607 | $0.016553 | $0.01673 | $0.016676 | - | $5,101,557 |
| May-17 2026 | $0.016929 | $0.016821 | $0.016931 | $0.016821 | - | $5,200,327 |
| May-16 2026 | $0.016821 | $0.016821 | $0.017172 | $0.0171 | - | $5,167,261 |
| May-15 2026 | $0.0171 | $0.017074 | $0.017934 | $0.017244 | - | $5,253,055 |
| May-14 2026 | $0.017301 | $0.017167 | $0.017355 | $0.017178 | $1,392 | $5,314,672 |
| May-13 2026 | $0.017178 | $0.017137 | $0.017419 | $0.017279 | - | $5,277,027 |
| May-12 2026 | $0.017279 | $0.017249 | $0.017438 | $0.017438 | - | $5,307,976 |
| May-11 2026 | $0.017437 | $0.017369 | $0.017536 | $0.017536 | $1,332 | $5,356,535 |
| May-10 2026 | $0.017575 | $0.017385 | $0.017575 | $0.017455 | $4,489 | $5,398,830 |
| May-09 2026 | $0.017455 | $0.017405 | $0.017508 | $0.017405 | - | $5,362,095 |