Market Cap:

SpaceCoin SpaceCoin (SPACE)

0.005850 USD (11.68%)
0.00000079 BTC (10.23%)
Market Cap
138,312 USD
19 BTC
Volume (24h)
121 USD
0.02 BTC
Circulating Supply
23,643,048 SPACE

Historical data for SpaceCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 0.005267 0.006035 0.005199 0.005953 83 124,485
Jul 20, 2018 0.007394 0.007394 0.004822 0.005269 46 174,666
Jul 19, 2018 0.007269 0.007564 0.007195 0.007389 68 171,625
Jul 18, 2018 0.005238 0.007850 0.005238 0.007273 18 123,619
Jul 17, 2018 0.007272 0.007286 0.004340 0.005241 137 171,500
Jul 16, 2018 0.006809 0.007290 0.006792 0.007290 34 160,505
Jul 15, 2018 0.006359 0.006846 0.004499 0.006801 48 149,837
Jul 14, 2018 0.006393 0.006440 0.006293 0.006361 189 150,561
Jul 13, 2018 0.004495 0.006411 0.004451 0.006411 6 105,809
Jul 12, 2018 0.006568 0.006870 0.004410 0.004490 33 154,557
Jul 11, 2018 0.004044 0.008034 0.004044 0.006570 52 95,125
Jul 10, 2018 0.008935 0.008953 0.004042 0.004044 6 210,075
Jul 09, 2018 0.008023 0.009037 0.007140 0.008941 68 188,541
Jul 08, 2018 0.008393 0.008410 0.008010 0.008024 124 197,159
Jul 07, 2018 0.008249 0.008431 0.004179 0.008403 65 193,697
Jul 06, 2018 0.009438 0.009443 0.007674 0.008263 40 221,509
Jul 05, 2018 0.009597 0.009796 0.009345 0.009439 242 225,169
Jul 04, 2018 0.007540 0.009768 0.007432 0.009577 481 176,841
Jul 03, 2018 0.007562 0.007706 0.007512 0.007543 16 177,282
Jul 02, 2018 0.008251 0.008256 0.007223 0.007598 31 193,340
Jul 01, 2018 0.007465 0.008310 0.007152 0.008250 45 174,865
Jun 30, 2018 0.006404 0.007490 0.006404 0.007463 39 149,957
Jun 29, 2018 0.005977 0.006505 0.005909 0.006396 11 139,905
Jun 28, 2018 0.006910 0.007169 0.005940 0.005973 239 161,673
Jun 27, 2018 0.006569 0.006941 0.006516 0.006908 74 153,618
Jun 26, 2018 0.007185 0.008232 0.006566 0.006572 92 167,946
Jun 25, 2018 0.006308 0.007240 0.006253 0.007185 11 147,378
Jun 24, 2018 0.006907 0.006918 0.003799 0.006320 169 161,305
Jun 23, 2018 0.006567 0.006987 0.005601 0.006908 8 153,322
Jun 22, 2018 0.007763 0.007807 0.005467 0.006566 54 181,153
* Earliest data in range (UTC time)
** Latest data in range (UTC time)