SpaceChain Historical Data

SPC Page 50
Download
Date Close Price change Market cap Trading volume
Feb 22, 2019 $ 0.00584
+8.45%
$ 5.84 million $ 30,052
Feb 21, 2019 $ 0.00539
+0.38%
$ 5.39 million $ 1,288
Feb 20, 2019 $ 0.00537
+23.74%
$ 5.37 million $ 6,888
Feb 19, 2019 $ 0.00434
-17.31%
$ 4.34 million $ 850
Feb 18, 2019 $ 0.00525
+8.63%
$ 5.25 million $ 3,704
Feb 17, 2019 $ 0.00483
+2.04%
$ 4.83 million $ 714
Feb 16, 2019 $ 0.00474
-1.78%
$ 4.74 million $ 3,009
Feb 15, 2019 $ 0.00482
-2.89%
$ 4.82 million $ 1,536
Feb 14, 2019 $ 0.00497
-0.03%
$ 4.97 million $ 3,755
Feb 13, 2019 $ 0.00497
-4.18%
$ 4.97 million $ 15,615
Feb 12, 2019 $ 0.00519
-2.80%
$ 5.19 million $ 1,303
Feb 11, 2019 $ 0.00534
+3.27%
$ 5.34 million $ 3,138
Feb 10, 2019 $ 0.00517
+2.68%
$ 5.17 million $ 675
Feb 9, 2019 $ 0.00503
+0.72%
$ 5.03 million $ 2,512
Feb 8, 2019 $ 0.005
+2.67%
$ 5 million $ 3,283
Feb 7, 2019 $ 0.00487
+6.69%
$ 4.87 million $ 1,234
Feb 6, 2019 $ 0.00457
-5.73%
$ 4.57 million $ 2,709
Feb 5, 2019 $ 0.00484
+6.47%
$ 4.84 million $ 2,138
Feb 4, 2019 $ 0.00455
-2.24%
$ 4.55 million $ 2,174
Feb 3, 2019 $ 0.00465
-4.98%
$ 4.65 million $ 3,896
Feb 2, 2019 $ 0.00489
-2.95%
$ 4.89 million $ 5,271
Feb 1, 2019 $ 0.00505
+5.40%
$ 5.05 million $ 7,748
Jan 31, 2019 $ 0.00479
-13.73%
$ 4.79 million $ 22,783
Jan 30, 2019 $ 0.00555
+6.97%
$ 5.55 million $ 31,000
Jan 29, 2019 $ 0.00519
-11.71%
$ 5.19 million $ 20,262
Jan 28, 2019 $ 0.00588
+5.42%
$ 5.88 million $ 261
Jan 27, 2019 $ 0.00558
-2.64%
$ 5.58 million $ 73
Jan 26, 2019 $ 0.00573
-7.42%
$ 5.73 million $ 51
Jan 25, 2019 $ 0.00619
+27.98%
$ 6.19 million $ 30
Jan 24, 2019 $ 0.00484
-5.60%
$ 4.84 million $ 127
Jan 23, 2019 $ 0.00512
-0.87%
$ 5.12 million $ 20,543
Jan 22, 2019 $ 0.00517
-14.10%
$ 5.17 million $ 9,991
Jan 21, 2019 $ 0.00602
+21.20%
$ 6.02 million $ 28
Jan 20, 2019 $ 0.00496
-3.57%
$ 4.96 million $ 13,235
Jan 19, 2019 $ 0.00515
+3.47%
$ 5.15 million $ 22,028
Jan 18, 2019 $ 0.00499
+25.00%
$ 4.99 million $ 5,652
Jan 17, 2019 $ 0.00399
-18.21%
$ 3.99 million $ 209
Jan 16, 2019 $ 0.00488
+1.41%
$ 4.88 million $ 17,875
Jan 15, 2019 $ 0.00481
-3.08%
$ 4.81 million $ 21,135
Jan 14, 2019 $ 0.00497
+7.63%
$ 4.97 million $ 7,704
Jan 13, 2019 $ 0.00468
-12.74%
$ 4.68 million $ 36,615
Jan 12, 2019 $ 0.00537
-1.15%
$ 5.37 million $ 25,743
Jan 11, 2019 $ 0.00543
+0.55%
$ 5.43 million $ 11,805
Jan 10, 2019 $ 0.00543
-0.59%
$ 5.43 million $ 26,159
Jan 9, 2019 $ 0.00547
+0.25%
$ 5.47 million $ 19,401
Jan 8, 2019 $ 0.00545
+1.27%
$ 5.45 million $ 24,202
Jan 7, 2019 $ 0.00538
-4.76%
$ 5.38 million $ 8,840
Jan 6, 2019 $ 0.00565
-1.21%
$ 5.65 million $ 11,299
Jan 5, 2019 $ 0.00572
+4.21%
$ 5.72 million $ 53
Jan 4, 2019 $ 0.0055
+0.94%
$ 5.5 million $ 16,752