SpaceChain Historical Data

SPC Page 7
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 0.0299
-1.31%
$ 12.14 million $ 5,767
May 28, 2025 $ 0.0303
+0.76%
$ 12.31 million $ 3,544
May 27, 2025 $ 0.0301
-0.29%
$ 12.21 million $ 6,824
May 26, 2025 $ 0.0301
+0.17%
$ 12.25 million $ 2,054
May 25, 2025 $ 0.03
+0.45%
$ 12.2 million $ 2,047
May 24, 2025 $ 0.0299
-2.13%
$ 12.15 million $ 8,763
May 23, 2025 $ 0.0305
-1.51%
$ 12.4 million $ 35,055
May 22, 2025 $ 0.031
+0.19%
$ 12.59 million $ 3,050
May 21, 2025 $ 0.031
-0.32%
$ 12.59 million $ 7,831
May 20, 2025 $ 0.0311
+1.13%
$ 12.62 million $ 4,498
May 19, 2025 $ 0.0307
+0.90%
$ 12.47 million $ 9,870
May 18, 2025 $ 0.0304
+0.80%
$ 12.34 million $ 3,704
May 17, 2025 $ 0.0301
+1.46%
$ 12.24 million $ 9,693
May 16, 2025 $ 0.0297
+1.42%
$ 12.06 million $ 3,970
May 15, 2025 $ 0.0293
+0.66%
$ 11.89 million $ 4,111
May 14, 2025 $ 0.0291
+1.86%
$ 11.82 million $ 2,629
May 13, 2025 $ 0.0285
+1.88%
$ 11.59 million $ 2,854
May 12, 2025 $ 0.028
-1.26%
$ 11.38 million $ 11,871
May 11, 2025 $ 0.0284
+0.86%
$ 11.52 million $ 2,470
May 10, 2025 $ 0.0281
+4.11%
$ 11.4 million $ 5,820
May 9, 2025 $ 0.027
+3.31%
$ 10.95 million $ 16,505
May 8, 2025 $ 0.0273
+0.61%
$ 11.09 million $ 4,659
May 7, 2025 $ 0.0271
+1.63%
$ 11.02 million $ 2,076
May 6, 2025 $ 0.0267
+0.45%
$ 10.84 million $ 3,594
May 5, 2025 $ 0.0266
+3.28%
$ 10.8 million $ 2,057
May 4, 2025 $ 0.0257
+2.46%
$ 10.45 million $ 868
May 3, 2025 $ 0.0251
-3.04%
$ 10.2 million $ 21,190
May 2, 2025 $ 0.0259
+23.47%
$ 10.52 million $ 8,561
May 1, 2025 $ 0.021
+20.07%
$ 8.52 million $ 9,223
Apr 30, 2025 $ 0.0154
-6.77%
$ 6.27 million $ 69,830
Apr 29, 2025 $ 0.029
-9.20%
$ -- $ 7,110
Apr 28, 2025 $ 0.032
-8.85%
$ 12.99 million $ 4,125
Apr 27, 2025 $ 0.0351
+0.63%
$ 14.25 million $ 2,590
Apr 26, 2025 $ 0.0349
+3.03%
$ 14.16 million $ 2,518
Apr 25, 2025 $ 0.0338
-2.19%
$ 13.75 million $ 1,324
Apr 24, 2025 $ 0.0346
-1.99%
$ 14.05 million $ 1,499
Apr 23, 2025 $ 0.0353
+0.39%
$ 14.34 million $ 4,402
Apr 22, 2025 $ 0.0352
+0.00%
$ 14.31 million $ 2,566
Apr 15, 2025 $ 0.0345
+0.00%
$ 14.03 million $ 2,576
Apr 14, 2025 $ 0.0352
+0.00%
$ -- $ 3
Apr 8, 2025 $ 0.0333
+0.00%
$ 13.52 million $ 118
Apr 7, 2025 $ 0.0322
+1.45%
$ -- $ 347
Apr 1, 2025 $ 0.0285
+0.00%
$ 11.57 million $ 2,395
Mar 31, 2025 $ 0.0249
-30.31%
$ -- $ 1,013
Mar 25, 2025 $ 0.0359
+0.00%
$ 14.57 million $ 310
Mar 24, 2025 $ 0.036
+5.20%
$ -- $ 26
Mar 18, 2025 $ 0.0309
+0.00%
$ 12.54 million $ 1,975
Mar 17, 2025 $ 0.0318
+0.16%
$ 12.91 million $ 1,628
Mar 15, 2025 $ 0.0357
+0.00%
$ -- $ 1,367
Mar 14, 2025 $ 0.0357
+0.00%
$ 14.49 million $ 17