SpaceChain Historical Data

SPC Page 19
Download
Date Close Price change Market cap Trading volume
Apr 20, 2023 $ 0.0168
-2.51%
$ 10.17 million $ 468
Apr 19, 2023 $ 0.0172
+3.16%
$ 10.44 million $ 2,355
Apr 18, 2023 $ 0.0167
-3.46%
$ 10.12 million $ 4,742
Apr 17, 2023 $ 0.0173
-2.30%
$ 10.49 million $ 2,383
Apr 16, 2023 $ 0.0177
-4.99%
$ 10.73 million $ 1,671
Apr 15, 2023 $ 0.0186
+2.35%
$ 11.29 million $ 1,734
Apr 14, 2023 $ 0.0182
+4.81%
$ 11.04 million $ 4,223
Apr 13, 2023 $ 0.0174
+0.64%
$ 10.54 million $ 1,770
Apr 12, 2023 $ 0.0173
-3.74%
$ 10.47 million $ 4,113
Apr 11, 2023 $ 0.0179
+0.39%
$ 10.87 million $ 1,244
Apr 10, 2023 $ 0.0179
+5.49%
$ 10.83 million $ 5,349
Apr 9, 2023 $ 0.0169
+1.79%
$ 10.27 million $ 3,367
Apr 8, 2023 $ 0.0166
+16.88%
$ 10.07 million $ 8,033
Apr 7, 2023 $ 0.0142
-4.01%
$ 8.62 million $ 3,129
Apr 6, 2023 $ 0.0148
-0.21%
$ 8.97 million $ 876
Apr 5, 2023 $ 0.0148
+1.82%
$ 8.99 million $ 753
Apr 4, 2023 $ 0.0146
+2.41%
$ 8.83 million $ 1,285
Apr 3, 2023 $ 0.0142
-6.54%
$ 8.62 million $ 8,399
Apr 2, 2023 $ 0.0152
-6.10%
$ 9.22 million $ 8,557
Apr 1, 2023 $ 0.0162
-2.23%
$ 9.82 million $ 1,499
Mar 31, 2023 $ 0.0166
-0.84%
$ 10.04 million $ 1,465
Mar 30, 2023 $ 0.0167
+2.07%
$ 10.13 million $ 1,170
Mar 29, 2023 $ 0.0163
+2.49%
$ 9.89 million $ 6,582
Mar 28, 2023 $ 0.0158
-1.74%
$ 9.57 million $ 2,819
Mar 27, 2023 $ 0.0161
-4.77%
$ 9.74 million $ 1,120
Mar 26, 2023 $ 0.0169
+1.47%
$ 10.23 million $ 1,011
Mar 25, 2023 $ 0.0166
-2.50%
$ 10.08 million $ 2,215
Mar 24, 2023 $ 0.017
-10.70%
$ 10.34 million $ 9,920
Mar 23, 2023 $ 0.0191
+2.95%
$ 11.58 million $ 5,804
Mar 22, 2023 $ 0.0185
-1.76%
$ 11.25 million $ 1,212
Mar 21, 2023 $ 0.0189
-0.28%
$ 11.45 million $ 353
Mar 20, 2023 $ 0.0189
+0.06%
$ 11.48 million $ 1,112
Mar 19, 2023 $ 0.0189
+1.21%
$ 11.46 million $ 2,569
Mar 18, 2023 $ 0.0187
+1.01%
$ 11.32 million $ 532
Mar 17, 2023 $ 0.0185
+4.04%
$ 11.2 million $ 3,523
Mar 16, 2023 $ 0.0177
+2.46%
$ 10.77 million $ 1,760
Mar 15, 2023 $ 0.0173
-2.22%
$ 10.51 million $ 2,879
Mar 14, 2023 $ 0.0177
-5.91%
$ 10.75 million $ 10,824
Mar 13, 2023 $ 0.0188
+8.63%
$ 11.42 million $ 18,682
Mar 12, 2023 $ 0.0174
+7.96%
$ 10.53 million $ 6,242
Mar 11, 2023 $ 0.0161
+1.03%
$ 9.75 million $ 9,059
Mar 10, 2023 $ 0.0159
-1.20%
$ 9.65 million $ 6,385
Mar 9, 2023 $ 0.0161
-7.98%
$ 9.79 million $ 5,469
Mar 8, 2023 $ 0.0175
-10.26%
$ 10.64 million $ 5,694
Mar 7, 2023 $ 0.0195
-1.43%
$ 11.86 million $ 10,365
Mar 6, 2023 $ 0.0198
-1.72%
$ 12.03 million $ 784
Mar 5, 2023 $ 0.0202
-0.86%
$ 12.25 million $ 284
Mar 4, 2023 $ 0.0204
-0.23%
$ 12.36 million $ 515
Mar 3, 2023 $ 0.0203
-6.71%
$ 12.29 million $ 3,183
Mar 2, 2023 $ 0.0217
+7.31%
$ 13.17 million $ 5,304