SpaceChain Historical Data

SPC Page 20
Download
Date Close Price change Market cap Trading volume
Mar 1, 2023 $ 0.0203
+2.80%
$ 12.34 million $ 7,346
Feb 28, 2023 $ 0.0198
-5.14%
$ 12.03 million $ 12,018
Feb 27, 2023 $ 0.0209
+0.95%
$ 12.68 million $ 3,407
Feb 26, 2023 $ 0.0205
+7.73%
$ 12.45 million $ 7,786
Feb 25, 2023 $ 0.0191
-0.97%
$ 11.56 million $ 1,005
Feb 24, 2023 $ 0.0192
+1.94%
$ 11.68 million $ 4,187
Feb 23, 2023 $ 0.0189
-3.38%
$ 11.45 million $ 5,996
Feb 22, 2023 $ 0.0195
-5.92%
$ 11.85 million $ 10,073
Feb 21, 2023 $ 0.0208
-11.62%
$ 12.64 million $ 14,236
Feb 20, 2023 $ 0.0236
-2.21%
$ 14.31 million $ 6,945
Feb 19, 2023 $ 0.0241
+15.00%
$ 14.63 million $ 27,195
Feb 18, 2023 $ 0.021
+28.27%
$ 12.72 million $ 41,095
Feb 17, 2023 $ 0.0164
+22.96%
$ 9.92 million $ 12,233
Feb 16, 2023 $ 0.0133
+1.94%
$ 8.07 million $ 7,762
Feb 15, 2023 $ 0.0131
+4.72%
$ 7.92 million $ 2,352
Feb 14, 2023 $ 0.0125
+2.63%
$ 7.56 million $ 1,862
Feb 13, 2023 $ 0.0122
+0.52%
$ 7.37 million $ 5,258
Feb 12, 2023 $ 0.0121
+0.92%
$ 7.33 million $ 2,423
Feb 11, 2023 $ 0.012
-9.49%
$ 7.27 million $ 14,273
Feb 10, 2023 $ 0.0132
-9.09%
$ 8.03 million $ 8,395
Feb 9, 2023 $ 0.0145
-8.25%
$ 8.8 million $ 3,970
Feb 8, 2023 $ 0.0158
-1.43%
$ 9.58 million $ 1,151
Feb 7, 2023 $ 0.016
+6.32%
$ 9.72 million $ 6,988
Feb 6, 2023 $ 0.0151
+6.00%
$ 9.13 million $ 6,493
Feb 5, 2023 $ 0.0142
+1.71%
$ 8.61 million $ 2,350
Feb 4, 2023 $ 0.014
-2.38%
$ 8.47 million $ 28,717
Feb 3, 2023 $ 0.014
+9.91%
$ 8.49 million $ 17,097
Feb 2, 2023 $ 0.0127
+4.61%
$ 7.73 million $ 24,068
Feb 1, 2023 $ 0.0122
+15.67%
$ 7.38 million $ 16,832
Jan 31, 2023 $ 0.0105
+6.35%
$ 6.38 million $ 6,735
Jan 30, 2023 $ 0.0099
+2.12%
$ 6.01 million $ 14,473
Jan 29, 2023 $ 0.0097
+4.02%
$ 5.88 million $ 1,890
Jan 28, 2023 $ 0.00932
-3.31%
$ 5.65 million $ 1,048
Jan 27, 2023 $ 0.00964
+1.75%
$ 5.85 million $ 710
Jan 26, 2023 $ 0.00948
+0.71%
$ 5.75 million $ 2,244
Jan 25, 2023 $ 0.00942
-0.78%
$ 5.71 million $ 3,203
Jan 24, 2023 $ 0.00953
+4.19%
$ 5.78 million $ 1,458
Jan 23, 2023 $ 0.00914
-1.68%
$ 5.55 million $ 904
Jan 22, 2023 $ 0.00931
+7.44%
$ 5.65 million $ 7,236
Jan 21, 2023 $ 0.00866
+1.59%
$ 5.25 million $ 10,794
Jan 20, 2023 $ 0.00852
+1.72%
$ 5.17 million $ 879
Jan 19, 2023 $ 0.00838
+3.70%
$ 5.08 million $ 3,049
Jan 18, 2023 $ 0.00808
+1.16%
$ 4.9 million $ 3,919
Jan 17, 2023 $ 0.00799
+13.72%
$ 4.84 million $ 97,938
Jan 16, 2023 $ 0.00704
+25.42%
$ 4.27 million $ 8,823
Jan 15, 2023 $ 0.00561
-1.27%
$ 3.41 million $ 1,016
Jan 14, 2023 $ 0.00568
+0.82%
$ 3.45 million $ 1,135
Jan 13, 2023 $ 0.00565
+5.11%
$ 3.42 million $ 1,437
Jan 12, 2023 $ 0.00537
+3.35%
$ 3.26 million $ 1,087
Jan 11, 2023 $ 0.0052
-0.75%
$ 3.15 million $ 295