SpaceChain Historical Data

SPC Page 9
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0281
+4.11%
$ 11.4 million $ 5,820
May 9, 2025 $ 0.027
+3.31%
$ 10.95 million $ 16,505
May 8, 2025 $ 0.0273
+0.61%
$ 11.09 million $ 4,659
May 7, 2025 $ 0.0271
+1.63%
$ 11.02 million $ 2,076
May 6, 2025 $ 0.0267
+0.45%
$ 10.84 million $ 3,594
May 5, 2025 $ 0.0266
+3.28%
$ 10.8 million $ 2,057
May 4, 2025 $ 0.0257
+2.46%
$ 10.45 million $ 868
May 3, 2025 $ 0.0251
-3.04%
$ 10.2 million $ 21,190
May 2, 2025 $ 0.0259
+23.47%
$ 10.52 million $ 8,561
May 1, 2025 $ 0.021
+20.07%
$ 8.52 million $ 9,223
Apr 30, 2025 $ 0.0154
-6.77%
$ 6.27 million $ 69,830
Apr 29, 2025 $ 0.029
-9.20%
$ -- $ 7,110
Apr 28, 2025 $ 0.032
-8.85%
$ 12.99 million $ 4,125
Apr 27, 2025 $ 0.0351
+0.63%
$ 14.25 million $ 2,590
Apr 26, 2025 $ 0.0349
+3.03%
$ 14.16 million $ 2,518
Apr 25, 2025 $ 0.0338
-2.19%
$ 13.75 million $ 1,324
Apr 24, 2025 $ 0.0346
-1.99%
$ 14.05 million $ 1,499
Apr 23, 2025 $ 0.0353
+0.39%
$ 14.34 million $ 4,402
Apr 22, 2025 $ 0.0352
+0.00%
$ 14.31 million $ 2,566
Apr 15, 2025 $ 0.0345
+0.00%
$ 14.03 million $ 2,576
Apr 14, 2025 $ 0.0352
+0.00%
$ -- $ 3
Apr 8, 2025 $ 0.0333
+0.00%
$ 13.52 million $ 118
Apr 7, 2025 $ 0.0322
+1.45%
$ -- $ 347
Apr 1, 2025 $ 0.0285
+0.00%
$ 11.57 million $ 2,395
Mar 31, 2025 $ 0.0249
-30.31%
$ -- $ 1,013
Mar 25, 2025 $ 0.0359
+0.00%
$ 14.57 million $ 310
Mar 24, 2025 $ 0.036
+5.20%
$ -- $ 26
Mar 18, 2025 $ 0.0309
+0.00%
$ 12.54 million $ 1,975
Mar 17, 2025 $ 0.0318
+0.16%
$ 12.91 million $ 1,628
Mar 15, 2025 $ 0.0357
+0.00%
$ -- $ 1,367
Mar 14, 2025 $ 0.0357
+0.00%
$ 14.49 million $ 17
Mar 13, 2025 $ 0.0375
-1.46%
$ -- $ 83
Mar 12, 2025 $ 0.038
+0.00%
$ 15.42 million $ 281
Mar 11, 2025 $ 0.038
-1.92%
$ 15.44 million $ 11,891
Mar 10, 2025 $ 0.0392
-14.45%
$ 15.91 million $ 10,285
Mar 9, 2025 $ 0.0458
-7.11%
$ 18.61 million $ 1,303
Mar 8, 2025 $ 0.0481
-0.39%
$ 19.56 million $ 209
Mar 7, 2025 $ 0.0484
+3.80%
$ 19.66 million $ 1,541
Mar 6, 2025 $ 0.0475
+0.97%
$ 19.29 million $ 707
Mar 5, 2025 $ 0.047
+6.35%
$ 19.09 million $ 801
Mar 4, 2025 $ 0.044
-10.92%
$ 17.86 million $ 11,139
Mar 3, 2025 $ 0.0493
-1.41%
$ 20.02 million $ 10,937
Mar 2, 2025 $ 0.0506
+6.68%
$ 20.54 million $ 2,537
Mar 1, 2025 $ 0.0475
+4.56%
$ 19.3 million $ 1,533
Feb 28, 2025 $ 0.0454
+1.91%
$ 18.45 million $ 1,688
Feb 27, 2025 $ 0.0445
-0.15%
$ 18.08 million $ 1,225
Feb 26, 2025 $ 0.0439
-2.28%
$ 17.84 million $ 1,554
Feb 25, 2025 $ 0.0451
+1.21%
$ 18.33 million $ 12,127
Feb 24, 2025 $ 0.047
-2.26%
$ 19.08 million $ 3,476
Feb 23, 2025 $ 0.0479
+6.36%
$ 19.48 million $ 1,598