SpaceChain Historical Data

SPC Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.0255
-0.47%
$ 10.36 million $ 2,038
Nov 27, 2024 $ 0.0257
+2.08%
$ 10.45 million $ 15,425
Nov 26, 2024 $ 0.0254
-1.31%
$ 10.33 million $ 13,550
Nov 25, 2024 $ 0.0258
+1.53%
$ 10.48 million $ 16,048
Nov 24, 2024 $ 0.0254
+0.75%
$ 10.32 million $ 12,935
Nov 23, 2024 $ 0.0252
-0.63%
$ 10.24 million $ 17,594
Nov 22, 2024 $ 0.0254
-4.54%
$ 10.31 million $ 15,988
Nov 21, 2024 $ 0.0263
+4.98%
$ 10.67 million $ 11,264
Nov 20, 2024 $ 0.025
-1.13%
$ 10.16 million $ 3,749
Nov 19, 2024 $ 0.0249
+0.18%
$ 10.12 million $ 6,128
Nov 18, 2024 $ 0.0248
+3.89%
$ 10.08 million $ 9,377
Nov 17, 2024 $ 0.0237
-1.89%
$ 9.64 million $ 8,416
Nov 16, 2024 $ 0.0239
-2.69%
$ 9.7 million $ 15,375
Nov 15, 2024 $ 0.0249
+1.86%
$ 10.13 million $ 9,769
Nov 14, 2024 $ 0.0245
-3.11%
$ 14.72 million $ 6,386
Nov 13, 2024 $ 0.0252
-0.93%
$ 15.14 million $ 3,840
Nov 12, 2024 $ 0.0257
+1.52%
$ 15.4 million $ 3,166
Nov 11, 2024 $ 0.0252
-6.32%
$ 15.1 million $ 14,009
Nov 10, 2024 $ 0.0269
+3.72%
$ 16.14 million $ 22,221
Nov 9, 2024 $ 0.0259
+0.97%
$ 15.56 million $ 9,050
Nov 8, 2024 $ 0.0257
-0.38%
$ 15.41 million $ 2,927
Nov 7, 2024 $ 0.0256
+1.27%
$ 15.37 million $ 11,070
Nov 6, 2024 $ 0.0253
+5.47%
$ 15.17 million $ 11,748
Nov 5, 2024 $ 0.024
-2.59%
$ 14.4 million $ 10,637
Nov 4, 2024 $ 0.0244
-0.10%
$ -- $ 4,994
Nov 3, 2024 $ 0.0243
+0.98%
$ 14.6 million $ 5,182
Nov 2, 2024 $ 0.0242
+1.00%
$ 14.53 million $ 6,450
Nov 1, 2024 $ 0.024
+0.69%
$ 14.39 million $ 2,368
Oct 31, 2024 $ 0.0238
-2.13%
$ 14.29 million $ 8,169
Oct 30, 2024 $ 0.0243
-0.01%
$ 14.6 million $ 7,394
Oct 29, 2024 $ 0.0243
+0.27%
$ 14.6 million $ 10,553
Oct 28, 2024 $ 0.0243
+2.28%
$ 14.56 million $ 6,375
Oct 27, 2024 $ 0.0237
+1.78%
$ 14.24 million $ 3,618
Oct 26, 2024 $ 0.0234
+5.18%
$ 14.02 million $ 3,330
Oct 25, 2024 $ 0.0224
-0.21%
$ 13.47 million $ 14,501
Oct 24, 2024 $ 0.0225
+4.63%
$ 13.52 million $ 5,741
Oct 23, 2024 $ 0.0214
+1.64%
$ 12.86 million $ 8,894
Oct 22, 2024 $ 0.0258
+18.25%
$ 15.48 million $ 8,438
Oct 21, 2024 $ 0.0218
-3.80%
$ 13.06 million $ 9,157
Oct 20, 2024 $ 0.0227
+0.63%
$ 13.62 million $ 9,706
Oct 19, 2024 $ 0.0226
-2.29%
$ 13.57 million $ 14,649
Oct 18, 2024 $ 0.023
+4.99%
$ 13.83 million $ 20,460
Oct 17, 2024 $ 0.0223
-6.40%
$ 13.39 million $ 15,034
Oct 16, 2024 $ 0.0239
+1.03%
$ 14.33 million $ 5,143
Oct 15, 2024 $ 0.0236
-0.62%
$ 14.17 million $ 9,752
Oct 14, 2024 $ 0.0238
+5.78%
$ 14.26 million $ 8,764
Oct 13, 2024 $ 0.0225
-2.77%
$ 13.52 million $ 11,426
Oct 12, 2024 $ 0.0231
+3.37%
$ 13.86 million $ 3,896
Oct 11, 2024 $ 0.0224
+1.13%
$ 13.47 million $ 6,160
Oct 10, 2024 $ 0.0221
-5.50%
$ 13.28 million $ 10,195