SpaceChain Historical Data

SPC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.0484
+3.80%
$ 19.66 million $ 1,541
Mar 6, 2025 $ 0.0475
+0.97%
$ 19.29 million $ 707
Mar 5, 2025 $ 0.047
+6.35%
$ 19.09 million $ 801
Mar 4, 2025 $ 0.044
-10.92%
$ 17.86 million $ 11,139
Mar 3, 2025 $ 0.0493
-1.41%
$ 20.02 million $ 10,937
Mar 2, 2025 $ 0.0506
+6.68%
$ 20.54 million $ 2,537
Mar 1, 2025 $ 0.0475
+4.56%
$ 19.3 million $ 1,533
Feb 28, 2025 $ 0.0454
+1.91%
$ 18.45 million $ 1,688
Feb 27, 2025 $ 0.0445
-0.15%
$ 18.08 million $ 1,225
Feb 26, 2025 $ 0.0439
-2.28%
$ 17.84 million $ 1,554
Feb 25, 2025 $ 0.0451
+1.21%
$ 18.33 million $ 12,127
Feb 24, 2025 $ 0.047
-2.26%
$ 19.08 million $ 3,476
Feb 23, 2025 $ 0.0479
+6.36%
$ 19.48 million $ 1,598
Feb 22, 2025 $ 0.0451
-2.19%
$ 18.34 million $ 671
Feb 21, 2025 $ 0.046
-0.93%
$ 18.7 million $ 382
Feb 20, 2025 $ 0.0465
+1.94%
$ 18.87 million $ 237
Feb 19, 2025 $ 0.0455
+3.49%
$ 18.51 million $ 463
Feb 18, 2025 $ 0.0439
+3.28%
$ 17.84 million $ 5,623
Feb 17, 2025 $ 0.0427
+6.86%
$ 17.35 million $ 2,334
Feb 16, 2025 $ 0.0389
-2.59%
$ 15.81 million $ 285
Feb 15, 2025 $ 0.0398
-0.30%
$ 16.19 million $ 406
Feb 14, 2025 $ 0.0399
-17.57%
$ 16.23 million $ 4,012
Feb 13, 2025 $ 0.0486
+12.44%
$ 19.76 million $ 3,013
Feb 12, 2025 $ 0.0434
+8.22%
$ 17.63 million $ 654
Feb 11, 2025 $ 0.04
+0.26%
$ 16.26 million $ 4,173
Feb 10, 2025 $ 0.0398
-2.77%
$ 16.16 million $ 4,308
Feb 9, 2025 $ 0.0409
+9.33%
$ 16.62 million $ 2,208
Feb 8, 2025 $ 0.0374
+5.26%
$ 15.2 million $ 832
Feb 7, 2025 $ 0.0356
-1.79%
$ 14.44 million $ 2,014
Feb 6, 2025 $ 0.0359
-13.65%
$ 14.57 million $ 5,397
Feb 5, 2025 $ 0.0415
-9.87%
$ 16.87 million $ 7,899
Feb 4, 2025 $ 0.0461
+1.58%
$ 18.72 million $ 6,585
Feb 3, 2025 $ 0.0454
-12.86%
$ 18.43 million $ 11,436
Feb 2, 2025 $ 0.0521
-1.23%
$ 21.15 million $ 8,163
Feb 1, 2025 $ 0.0527
-0.87%
$ 21.4 million $ 2,208
Jan 31, 2025 $ 0.0531
+3.69%
$ 21.59 million $ 6,568
Jan 30, 2025 $ 0.0513
+0.58%
$ 20.82 million $ 11,405
Jan 29, 2025 $ 0.051
+0.09%
$ 20.7 million $ 1,464
Jan 28, 2025 $ 0.0509
-0.17%
$ 20.69 million $ 3,893
Jan 27, 2025 $ 0.051
-3.87%
$ 20.72 million $ 15,775
Jan 26, 2025 $ 0.053
+1.70%
$ 21.54 million $ 7,852
Jan 25, 2025 $ 0.0521
+1.82%
$ 21.18 million $ 10,421
Jan 24, 2025 $ 0.0512
-0.29%
$ 20.8 million $ 9,292
Jan 23, 2025 $ 0.0515
+3.27%
$ 20.91 million $ 9,950
Jan 22, 2025 $ 0.0497
+3.38%
$ 20.21 million $ 14,303
Jan 21, 2025 $ 0.049
+16.98%
$ 19.89 million $ 14,832
Jan 20, 2025 $ 0.0427
+19.93%
$ 17.34 million $ 52,155
Jan 19, 2025 $ 0.0356
+17.10%
$ 14.46 million $ 26,389
Jan 18, 2025 $ 0.0304
-2.86%
$ 12.35 million $ 5,414
Jan 17, 2025 $ 0.0305
-5.47%
$ 12.4 million $ 11,095