Market Cap:

SaveCoin SaveCoin (SPC)

0.014207 USD
0.00002979 BTC

Buy

Exchange

Crypto-Backed Loan

Market Cap
16,990 USD
36 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
1,195,909 SPC

Historical data for SaveCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 31, 2014 0.015002 0.015061 0.014207 0.014207 4 16,847
Aug 30, 2014 0.005594 0.015061 0.005542 0.015042 5 17,823
Aug 29, 2014 0.005593 0.005629 0.005542 0.005594 6 6,621
Aug 28, 2014 0.005620 0.005678 0.005576 0.005586 14 6,606
Aug 27, 2014 0.006372 0.006509 0.005620 0.005623 2 6,644
Aug 26, 2014 0.005980 0.006379 0.004836 0.006364 56 7,511
Aug 25, 2014 0.004574 0.005981 0.004493 0.005980 3 7,048
Aug 24, 2014 0.005182 0.005252 0.004491 0.004575 6 5,386
Aug 23, 2014 0.006089 0.006100 0.005167 0.005180 3 6,091
Aug 22, 2014 0.005709 0.007029 0.005670 0.006097 6 7,161
Aug 21, 2014 0.007146 0.033916 0.005698 0.005705 99 6,694
Aug 20, 2014 0.014552 0.037347 0.007103 0.007168 19 8,402
Aug 19, 2014 0.010254 0.038510 0.009135 0.014557 337 17,046
Aug 18, 2014 0.004915 0.010587 0.004915 0.010254 9 11,993
Aug 17, 2014 0.005191 0.005202 0.004836 0.004918 1 5,748
Aug 16, 2014 0.007467 0.007671 0.005064 0.005197 7 6,067
Aug 15, 2014 0.007754 0.007778 0.007431 0.007455 6 8,694
Aug 14, 2014 0.008193 0.008194 0.007481 0.007664 1 8,927
Aug 13, 2014 0.022245 0.022348 0.008006 0.008200 32 9,544
Aug 12, 2014 0.014424 0.022271 0.008547 0.022216 40 25,833
Aug 11, 2014 0.017739 0.036753 0.014363 0.014421 45 16,749
Aug 10, 2014 0.028292 0.028546 0.014753 0.017732 37 20,573
Aug 09, 2014 0.118488 0.118488 0.014762 0.028302 139 32,798
Aug 08, 2014 0.065106 0.397219 0.025205 0.105899 967 122,574
Aug 07, 2014 0.011693 87.95 0.011691 0.065105 25,521 75,137
Aug 06, 2014 0.012270 0.012297 0.011662 0.011693 11 13,495
Aug 05, 2014 0.002474 0.017382 0.002473 0.012259 23 14,138
Aug 04, 2014 0.004995 0.011170 0.002469 0.002473 29 2,848
Aug 03, 2014 0.005006 0.014850 0.004944 0.004998 3 5,751
Aug 02, 2014 0.008364 0.016339 0.004710 0.005009 5 5,757
Aug 01, 2014 0.006683 0.020286 0.005814 0.008365 12 9,601
* Earliest data in range (UTC time)
** Latest data in range (UTC time)