SpaceCoin SpaceCoin

0.029896 USD (5.53%)
0.00000253 BTC (0.35%)

Market Cap

638,737 USD
54 BTC

Volume (24h)

2,515 USD
0.21 BTC

Circulating Supply

21,365,082 SPACE

Historical data for SpaceCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 19, 2018 0.028797 0.030119 0.025063 0.029727 1,919 614,976
Jan 18, 2018 0.023829 0.030673 0.023408 0.026866 2,518 508,656
Jan 17, 2018 0.027853 0.029201 0.018353 0.023738 5,902 594,303
Jan 16, 2018 0.039670 0.044472 0.024192 0.027997 4,429 846,058
Jan 15, 2018 0.039468 0.042909 0.037710 0.039620 4,411 841,307
Jan 14, 2018 0.048303 0.048677 0.036837 0.039756 6,781 1,029,200
Jan 13, 2018 0.045186 0.054843 0.037115 0.048303 16,655 962,400
Jan 12, 2018 0.042804 0.048012 0.036151 0.045255 11,468 911,294
Jan 11, 2018 0.046109 0.048875 0.036115 0.042523 4,724 981,286
Jan 10, 2018 0.053416 0.055827 0.044900 0.046161 8,611 1,136,360
Jan 09, 2018 0.049352 0.059456 0.044938 0.053347 25,472 1,049,500
Jan 08, 2018 0.053518 0.071708 0.041019 0.049485 30,783 1,137,650
Jan 07, 2018 0.063127 0.092316 0.042058 0.053592 12,591 1,341,420
Jan 06, 2018 0.078773 0.086598 0.063160 0.063173 5,655 1,673,290
Jan 05, 2018 0.065693 0.079018 0.064308 0.078798 2,723 1,394,950
Jan 04, 2018 0.072174 0.264888 0.060580 0.065588 5,260 1,531,940
Jan 03, 2018 0.044303 0.072197 0.040213 0.071661 1,946 939,929
Jan 02, 2018 0.057176 0.060455 0.032786 0.044413 5,713 1,212,490
Jan 01, 2018 0.034397 0.057902 0.029766 0.057180 11,725 729,201
Dec 31, 2017 0.057198 0.070776 0.033262 0.034334 3,331 1,212,070
Dec 30, 2017 0.054021 0.074752 0.037235 0.057808 18,016 1,144,260
Dec 29, 2017 0.027765 0.061616 0.027427 0.054159 13,748 587,870
Dec 28, 2017 0.032718 0.034869 0.024643 0.027485 4,870 692,469
Dec 27, 2017 0.028624 0.036350 0.026187 0.032778 1,316 605,594
Dec 26, 2017 0.026318 0.036584 0.017638 0.028602 3,442 556,583
Dec 25, 2017 0.029823 0.034604 0.025885 0.026338 1,431 630,466
Dec 24, 2017 0.029581 0.036685 0.025608 0.029531 2,256 625,103
Dec 23, 2017 0.028484 0.045737 0.024225 0.029261 6,551 601,682
Dec 22, 2017 0.027591 0.029508 0.016562 0.028255 5,517 582,582
Dec 21, 2017 0.036833 0.062834 0.023098 0.027496 19,227 777,382