Market Cap:

SpaceChain SpaceChain (SPC)

0.012324 USD (-1.17%)
0.00000190 BTC (-2.49%)
0.00355159 QTUM (-5.71%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
6,346,507 USD
978 BTC
1,829,039 QTUM
Volume (24h)
32,226 USD
4.97 BTC
9,288 QTUM
Circulating Supply
514,991,707 SPC
Total Supply
1,000,000,000 SPC

Historical data for SpaceChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.012324 0.013407 0.010921 0.012645 41,397 6,346,587
Sep 18, 2018 0.012280 0.012623 0.011939 0.012190 33,127 6,324,360
Sep 17, 2018 0.012890 0.013684 0.011270 0.012155 22,114 6,638,349
Sep 16, 2018 0.013014 0.013014 0.011418 0.012794 35,622 6,702,040
Sep 15, 2018 0.012786 0.013674 0.012760 0.012977 35,668 6,584,769
Sep 14, 2018 0.012791 0.013013 0.012683 0.012868 35,337 6,587,428
Sep 13, 2018 0.011637 0.012976 0.011421 0.012799 32,245 5,993,011
Sep 12, 2018 0.011724 0.013168 0.011053 0.011784 36,971 6,037,814
Sep 11, 2018 0.010625 0.012696 0.010576 0.011672 25,192 5,471,781
Sep 10, 2018 0.012363 0.012731 0.010394 0.010923 30,075 6,366,621
Sep 09, 2018 0.012377 0.013218 0.011677 0.012061 15,758 6,373,868
Sep 08, 2018 0.012397 0.013140 0.011943 0.012382 28,846 6,384,573
Sep 07, 2018 0.012648 0.013163 0.012101 0.012447 34,106 6,513,645
Sep 06, 2018 0.013199 0.013627 0.012151 0.012915 33,230 6,797,132
Sep 05, 2018 0.014019 0.014894 0.013159 0.013177 36,771 7,219,707
Sep 04, 2018 0.013594 0.014091 0.013342 0.014007 39,086 7,000,846
Sep 03, 2018 0.013775 0.013874 0.012624 0.013594 37,063 7,093,746
Sep 02, 2018 0.013425 0.015121 0.011859 0.013778 41,422 6,913,506
Sep 01, 2018 0.013389 0.014423 0.012151 0.012151 33,156 6,895,044
Aug 31, 2018 0.013923 0.014060 0.011254 0.013682 30,924 7,169,975
Aug 30, 2018 0.014031 0.014847 0.010927 0.013909 36,767 7,225,830
Aug 29, 2018 0.015530 0.015530 0.014023 0.014023 41,836 7,998,030
Aug 28, 2018 0.015421 0.015905 0.014280 0.014461 41,606 7,941,428
Aug 27, 2018 0.015188 0.015642 0.014751 0.015454 54,969 7,821,654
Aug 26, 2018 0.015047 0.015559 0.014689 0.015063 62,463 7,749,218
Aug 25, 2018 0.015273 0.015570 0.014754 0.015277 68,891 7,865,352
Aug 24, 2018 0.013549 0.015510 0.013405 0.015300 61,457 6,977,429
Aug 23, 2018 0.013714 0.015099 0.013224 0.014842 62,932 7,062,856
Aug 22, 2018 0.014589 0.015539 0.013107 0.013832 58,396 7,513,194
Aug 21, 2018 0.014569 0.015041 0.013864 0.014457 42,285 7,502,816
* Earliest data in range (UTC time)
** Latest data in range (UTC time)