SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.005774 | $0.005777 | $0.004708 | $0.005155 | $87.52 | $122,368 |
| 2018-08-02 | $0.005158 | $0.005638 | $0.004536 | $0.005628 | $73.82 | $133,646 |
| 2018-08-03 | $0.005627 | $0.005903 | $0.004279 | $0.004299 | $47.78 | $102,122 |
| 2018-08-04 | $0.004305 | $0.005110 | $0.004192 | $0.005092 | $35.87 | $121,005 |
| 2018-08-05 | $0.005094 | $0.005205 | $0.005021 | $0.005200 | $32.43 | $123,594 |
| 2018-08-06 | $0.005081 | $0.005103 | $0.005014 | $0.005067 | $246.12 | $120,511 |
| 2018-08-07 | $0.005065 | $0.005103 | $0.004712 | $0.004712 | $266.02 | $112,102 |
| 2018-08-08 | $0.004717 | $0.004717 | $0.003578 | $0.003824 | $25.43 | $91,005.50 |
| 2018-08-09 | $0.003832 | $0.004659 | $0.003800 | $0.004449 | $248.00 | $105,926 |
| 2018-08-10 | $0.004447 | $0.004495 | $0.004248 | $0.004315 | $4.37 | $102,773 |
| 2018-08-11 | $0.004311 | $0.004444 | $0.003827 | $0.003827 | $0.7273 | $91,200.61 |
| 2018-08-12 | $0.003816 | $0.004312 | $0.003780 | $0.004111 | $292.43 | $98,004.53 |
| 2018-08-13 | $0.004110 | $0.004675 | $0.004110 | $0.004352 | $154.32 | $103,787 |
| 2018-08-14 | $0.004348 | $0.004348 | $0.003606 | $0.003783 | $60.68 | $90,257.75 |
| 2018-08-15 | $0.003780 | $0.003807 | $0.003539 | $0.003644 | $85.27 | $86,982.41 |
| 2018-08-16 | $0.003639 | $0.003773 | $0.003616 | $0.003667 | $172.06 | $87,563.07 |
| 2018-08-17 | $0.003668 | $0.003880 | $0.003659 | $0.003879 | $9.24 | $92,665.11 |
| 2018-08-18 | $0.003888 | $0.004034 | $0.003650 | $0.003671 | $22.87 | $87,729.55 |
| 2018-08-19 | $0.003672 | $0.003723 | $0.003623 | $0.003703 | $242.87 | $88,532.40 |
| 2018-08-20 | $0.003697 | $0.004245 | $0.003690 | $0.003702 | $21.65 | $88,546.99 |
| 2018-08-21 | $0.003697 | $0.003805 | $0.003696 | $0.003761 | $5.87 | $89,993.17 |
| 2018-08-22 | $0.003761 | $0.003954 | $0.003722 | $0.003735 | $1.87 | $89,403.80 |
| 2018-08-24 | $0.003725 | $0.004604 | $0.003704 | $0.004592 | $44.85 | $110,027 |
| 2018-08-25 | $0.004583 | $0.004647 | $0.003890 | $0.003914 | $8.56 | $93,825.09 |
| 2018-08-26 | $0.003922 | $0.003929 | $0.003825 | $0.003899 | $29.22 | $93,510.43 |
| 2018-08-27 | $0.003897 | $0.004484 | $0.003869 | $0.004484 | $11.26 | $107,599 |
| 2018-08-28 | $0.004475 | $0.004704 | $0.004468 | $0.004676 | $9.56 | $112,265 |
| 2018-08-29 | $0.004680 | $0.004680 | $0.003615 | $0.003661 | $19.06 | $87,939.52 |
| 2018-08-30 | $0.003663 | $0.004359 | $0.003552 | $0.004344 | $5.43 | $104,388 |
| 2018-08-31 | $0.004348 | $0.004521 | $0.004033 | $0.004511 | $120.22 | $108,462 |