Market Cap:

SpaceCoin SpaceCoin (SPACE)

0.004349 USD (21.94%)
0.00000068 BTC (23.64%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
105,537 USD
17 BTC
Volume (24h)
32 USD
0.01 BTC
Circulating Supply
24,266,569 SPACE

Historical data for SpaceCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.004016 0.004528 0.003612 0.003624 29 97,388
Sep 23, 2018 0.003690 0.003720 0.003672 0.003709 5 89,436
Sep 22, 2018 0.003913 0.003941 0.003657 0.003688 5 94,816
Sep 21, 2018 0.003969 0.004573 0.003895 0.003910 2 96,142
Sep 20, 2018 0.003706 0.003983 0.003705 0.003968 27 89,742
Sep 19, 2018 0.004569 0.004771 0.003700 0.003704 1 110,595
Sep 18, 2018 0.003621 0.004580 0.003523 0.004566 41 87,614
Sep 16, 2018 0.004252 0.004252 0.004177 0.004220 69 102,799
Sep 15, 2018 0.003936 0.004262 0.003906 0.004240 70 95,118
Sep 14, 2018 0.003781 0.004420 0.003724 0.003941 16 91,346
Sep 13, 2018 0.003741 0.003847 0.003741 0.003816 4 90,340
Sep 12, 2018 0.003641 0.004242 0.003615 0.003738 51 87,915
Sep 11, 2018 0.003858 0.003893 0.003849 0.003867 4 93,096
Sep 10, 2018 0.003631 0.003859 0.003631 0.003851 4 87,595
Sep 09, 2018 0.003599 0.003725 0.003598 0.003633 8 86,795
Sep 07, 2018 0.003716 0.003728 0.003635 0.003686 7 89,555
Sep 06, 2018 0.003850 0.003850 0.003638 0.003720 12 92,734
Sep 05, 2018 0.004268 0.004282 0.003843 0.003843 7 102,795
Sep 03, 2018 0.004664 0.004671 0.004607 0.004629 1 112,226
Sep 02, 2018 0.004102 0.004683 0.004035 0.004665 1 98,654
Sep 01, 2018 0.004506 0.004603 0.004091 0.004100 6 108,331
Aug 31, 2018 0.004348 0.004521 0.004033 0.004511 120 104,491
Aug 30, 2018 0.003663 0.004359 0.003551 0.004344 5 87,988
Aug 29, 2018 0.004680 0.004680 0.003615 0.003661 19 112,363
Aug 28, 2018 0.004475 0.004704 0.004468 0.004676 10 107,389
Aug 27, 2018 0.003897 0.004484 0.003869 0.004484 11 93,466
* Earliest data in range (UTC time)
** Latest data in range (UTC time)