SpaceCoin SpaceCoin

0.009198 USD (-9.14%)
0.00000104 BTC (-5.96%)

Market Cap

206,039 USD
23 BTC

Volume (24h)

1,180 USD
0.13 BTC

Circulating Supply

22,400,529 SPACE

Historical data for SpaceCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 25, 2018 0.011771 0.011771 0.009055 0.009125 1,145 263,494
Apr 24, 2018 0.012763 0.014022 0.011465 0.011851 2,403 285,570
Apr 23, 2018 0.009574 0.012767 0.009521 0.012752 122 214,125
Apr 22, 2018 0.006890 0.009698 0.006620 0.009593 66 154,032
Apr 21, 2018 0.009273 0.009353 0.006810 0.006890 84 207,224
Apr 20, 2018 0.007435 0.009821 0.007000 0.009270 126 166,081
Apr 19, 2018 0.009153 0.009931 0.006072 0.007430 33 204,388
Apr 18, 2018 0.009492 0.009497 0.008954 0.009146 124 211,847
Apr 17, 2018 0.008655 0.010590 0.007775 0.009483 134 193,078
Apr 16, 2018 0.008702 0.011581 0.008049 0.008650 1,121 194,055
Apr 15, 2018 0.008607 0.009086 0.008153 0.008706 128 191,827
Apr 14, 2018 0.007110 0.008672 0.007086 0.008597 65 158,389
Apr 13, 2018 0.006744 0.008280 0.006663 0.007110 21 150,185
Apr 12, 2018 0.007020 0.007234 0.006154 0.007010 1 156,230
Apr 11, 2018 0.007750 0.007751 0.006883 0.007037 4 172,401
Apr 10, 2018 0.007770 0.007815 0.006779 0.007743 11 172,760
Apr 09, 2018 0.008091 0.008880 0.006517 0.007764 312 179,812
Apr 08, 2018 0.007799 0.008141 0.005753 0.008078 10 173,243
Apr 07, 2018 0.009622 0.010307 0.007760 0.007792 81 213,629
Apr 06, 2018 0.006331 0.009614 0.006221 0.009610 119 140,508
Apr 05, 2018 0.008286 0.008406 0.006341 0.006363 26 183,821
Apr 04, 2018 0.008810 0.008837 0.008207 0.008282 9 195,420
Apr 03, 2018 0.007947 0.008450 0.007921 0.008381 82 176,096
Apr 02, 2018 0.008911 0.009178 0.007810 0.007941 79 197,398
Apr 01, 2018 0.008817 0.010891 0.008444 0.008868 85 195,178
Mar 31, 2018 0.007415 0.008886 0.005618 0.008817 7 164,055
Mar 30, 2018 0.008481 0.009049 0.007309 0.007414 59 187,508
Mar 29, 2018 0.008240 0.009033 0.007310 0.008503 95 181,499
Mar 28, 2018 0.009263 0.009779 0.007885 0.008230 36 204,034
Mar 27, 2018 0.009640 0.010016 0.008664 0.009265 468 212,350