SpaceChain Historical Data

SPC Page 29
Download
Date Close Price change Market cap Trading volume
Dec 6, 2021 $ 0.0158
-13.72%
$ 15.76 million $ 10,953
Dec 5, 2021 $ 0.0183
+15.32%
$ 18.26 million $ 8,514
Dec 4, 2021 $ 0.0158
-10.53%
$ 15.84 million $ 12,804
Dec 3, 2021 $ 0.0177
-12.90%
$ 17.7 million $ 2,401
Dec 2, 2021 $ 0.0203
+6.25%
$ 20.33 million $ 3,513
Dec 1, 2021 $ 0.0191
-3.63%
$ 19.13 million $ 593
Nov 30, 2021 $ 0.0199
-1.79%
$ 19.85 million $ 8,816
Nov 29, 2021 $ 0.0202
-6.05%
$ 20.22 million $ 3,627
Nov 28, 2021 $ 0.0215
+19.56%
$ 21.52 million $ 8,949
Nov 27, 2021 $ 0.018
-4.05%
$ 18 million $ 1,785
Nov 26, 2021 $ 0.0188
-9.54%
$ 18.76 million $ 9,156
Nov 25, 2021 $ 0.0207
+13.02%
$ 20.73 million $ 99,920
Nov 24, 2021 $ 0.0183
+3.27%
$ 18.34 million $ 29,081
Nov 23, 2021 $ 0.0178
-2.21%
$ 17.76 million $ 29,640
Nov 22, 2021 $ 0.0182
+2.27%
$ 18.17 million $ 3,851
Nov 21, 2021 $ 0.0178
-7.35%
$ 17.76 million $ 11,827
Nov 20, 2021 $ 0.0192
+6.27%
$ 19.17 million $ 2,501
Nov 19, 2021 $ 0.018
+21.08%
$ 18.02 million $ 1,262
Nov 18, 2021 $ 0.0149
-22.90%
$ 14.88 million $ 5,080
Nov 17, 2021 $ 0.0193
+18.47%
$ 19.3 million $ 5,258
Nov 16, 2021 $ 0.0163
-16.55%
$ 16.29 million $ 23,293
Nov 15, 2021 $ 0.0195
-3.61%
$ 19.52 million $ 18,440
Nov 14, 2021 $ 0.0203
-15.61%
$ 20.25 million $ 1,355
Nov 13, 2021 $ 0.024
+20.12%
$ 24 million $ 19,402
Nov 12, 2021 $ 0.02
-22.12%
$ 19.98 million $ 11,974
Nov 11, 2021 $ 0.0257
+1.83%
$ 25.65 million $ 1,702
Nov 10, 2021 $ 0.0252
+4.37%
$ 25.19 million $ 6,697
Nov 9, 2021 $ 0.0241
-0.30%
$ 24.14 million $ 8,755
Nov 8, 2021 $ 0.0242
+5.12%
$ 24.21 million $ 23,525
Nov 7, 2021 $ 0.023
-6.78%
$ 23.03 million $ 7,285
Nov 6, 2021 $ 0.0247
+13.13%
$ 24.7 million $ 3,232
Nov 5, 2021 $ 0.0218
-16.33%
$ 21.84 million $ 22,370
Nov 4, 2021 $ 0.0261
-2.09%
$ 26.1 million $ 6,953
Nov 3, 2021 $ 0.0267
+10.80%
$ 26.66 million $ 17,078
Nov 2, 2021 $ 0.0241
-24.00%
$ 24.06 million $ 107,372
Nov 1, 2021 $ 0.0317
+7.48%
$ 31.65 million $ 1,224
Oct 31, 2021 $ 0.0295
-4.67%
$ 29.46 million $ 220
Oct 30, 2021 $ 0.0309
-1.10%
$ 30.9 million $ 1,698
Oct 29, 2021 $ 0.0312
+10.41%
$ 31.25 million $ 12,529
Oct 28, 2021 $ 0.0283
-1.46%
$ 28.3 million $ 27,040
Oct 27, 2021 $ 0.0287
-1.02%
$ 28.72 million $ 1,191
Oct 26, 2021 $ 0.029
-3.83%
$ 29.02 million $ 1,592
Oct 25, 2021 $ 0.0302
+3.60%
$ 30.17 million $ 1,437
Oct 24, 2021 $ 0.0297
+0.75%
$ 29.7 million $ 13,532
Oct 23, 2021 $ 0.0295
+6.65%
$ 29.48 million $ 8,371
Oct 22, 2021 $ 0.0276
-12.88%
$ 27.65 million $ 1,169
Oct 21, 2021 $ 0.0317
-3.79%
$ 31.73 million $ 300
Oct 20, 2021 $ 0.033
-6.76%
$ 32.99 million $ 6,220
Oct 19, 2021 $ 0.0354
+2.22%
$ 35.38 million $ 72
Oct 18, 2021 $ 0.0346
-1.43%
$ 34.61 million $ 10,553