SpaceChain Historical Data

SPC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.0233
+0.41%
$ 14.01 million $ 4,804
Oct 8, 2024 $ 0.0236
+1.96%
$ 14.14 million $ 1,179
Oct 7, 2024 $ 0.0229
+0.52%
$ 13.74 million $ 2,045
Oct 6, 2024 $ 0.023
+6.06%
$ 13.83 million $ 4,328
Oct 5, 2024 $ 0.0215
-5.38%
$ 12.91 million $ 12,348
Oct 4, 2024 $ 0.0229
+7.43%
$ 13.75 million $ 19,666
Oct 3, 2024 $ 0.0214
+8.74%
$ 12.87 million $ 32,451
Oct 2, 2024 $ 0.0202
+1.57%
$ 12.1 million $ 1,512
Sep 29, 2024 $ 0.0202
-0.39%
$ 12.13 million $ 2,505
Sep 28, 2024 $ 0.0203
-0.15%
$ 12.16 million $ 2,505
Sep 20, 2024 $ 0.0211
-0.53%
$ -- $ 2,409
Sep 19, 2024 $ 0.0381
+2.64%
$ -- $ 69,393
Sep 18, 2024 $ 0.037
+3.44%
$ 22.19 million $ 68,334
Sep 14, 2024 $ 0.0206
-1.66%
$ 12.36 million $ 3,048
Sep 13, 2024 $ 0.0209
+0.78%
$ 12.57 million $ 3,090
Sep 4, 2024 $ 0.361
+0.00%
$ -- $ 102,793
Sep 3, 2024 $ 0.363
-3.81%
$ 217.95 million $ 103,496
Aug 6, 2024 $ 0.0579
+2.53%
$ 34.86 million $ 24,483
Aug 5, 2024 $ 0.0568
+1.78%
$ 34.23 million $ 24,234
Jul 10, 2024 $ 0.0246
+1.49%
$ -- $ 9,214
Jul 9, 2024 $ 0.0242
+1.71%
$ 14.71 million $ 9,087
Jul 8, 2024 $ 0.0226
+3.61%
$ -- $ 12,803
Jul 7, 2024 $ 0.0218
-59.25%
$ 13.25 million $ 16,480
Jul 6, 2024 $ 0.0535
+1.87%
$ 32.49 million $ 31,082
Jun 15, 2024 $ 0.0155
+1.54%
$ -- $ 10,348
Jun 14, 2024 $ 0.0153
+0.83%
$ 9.27 million $ 10,188
May 20, 2024 $ 0.0156
+1.05%
$ -- $ 9,044
May 19, 2024 $ 0.0154
-2.81%
$ 9.35 million $ 8,956
May 9, 2024 $ 0.0243
+1.24%
$ 14.76 million $ 15,900
May 8, 2024 $ 0.024
-0.72%
$ 14.58 million $ 15,699
Apr 28, 2024 $ 0.0274
-0.08%
$ -- $ 17,924
Apr 27, 2024 $ 0.0275
+4.45%
$ 16.69 million $ 17,925
Apr 18, 2024 $ 0.0993
+0.01%
$ -- $ 65,370
Apr 17, 2024 $ 0.0992
-2.15%
$ 60.28 million $ 65,412
Apr 12, 2024 $ 0.0187
+1.55%
$ -- $ 6,682
Apr 11, 2024 $ 0.0184
-91.52%
$ 11.18 million $ 34,397
Apr 10, 2024 $ 0.217
+413.97%
$ 131.83 million $ 286,016
Mar 26, 2024 $ 0.0593
+0.18%
$ 36.04 million $ 35,677
Mar 25, 2024 $ 0.0573
+0.13%
$ 34.83 million $ 17,789
Mar 19, 2024 $ 0.169
-6.29%
$ -- $ 234,637
Mar 18, 2024 $ 0.18
-0.96%
$ 109.51 million $ 334,747
Mar 10, 2024 $ 0.0225
+0.12%
$ 13.68 million $ 12,512
Mar 9, 2024 $ 0.0225
+101.94%
$ 13.66 million $ 12,505
Mar 8, 2024 $ 0.0111
-0.12%
$ 6.77 million $ 1,041
Mar 7, 2024 $ 0.0112
-4.36%
$ 6.77 million $ 735
Mar 5, 2024 $ 0.0113
+0.00%
$ 6.85 million $ 618
Mar 4, 2024 $ 0.0113
-6.27%
$ 6.85 million $ 1,357
Mar 3, 2024 $ 0.0111
+0.00%
$ -- $ 1,098
Mar 2, 2024 $ 0.0111
+0.00%
$ 6.77 million $ 1,098
Feb 27, 2024 $ 0.207
+1.91%
$ 125.75 million $ 152,214