SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004506 | $0.004603 | $0.004091 | $0.004100 | $6.10 | $98,608.27 |
| 2018-09-02 | $0.004102 | $0.004683 | $0.004035 | $0.004665 | $1.40 | $112,253 |
| 2018-09-03 | $0.004664 | $0.004671 | $0.004607 | $0.004629 | $1.39 | $111,404 |
| 2018-09-05 | $0.004268 | $0.004282 | $0.003843 | $0.003843 | $7.39 | $92,570.34 |
| 2018-09-06 | $0.003850 | $0.003850 | $0.003638 | $0.003720 | $12.27 | $89,653.48 |
| 2018-09-07 | $0.003716 | $0.003728 | $0.003635 | $0.003686 | $6.70 | $88,850.34 |
| 2018-09-09 | $0.003599 | $0.003725 | $0.003598 | $0.003633 | $7.77 | $87,643.17 |
| 2018-09-10 | $0.003631 | $0.003859 | $0.003631 | $0.003851 | $3.85 | $92,940.82 |
| 2018-09-11 | $0.003858 | $0.003893 | $0.003849 | $0.003867 | $3.87 | $93,345.67 |
| 2018-09-12 | $0.003641 | $0.004242 | $0.003615 | $0.003738 | $51.30 | $90,261.99 |
| 2018-09-13 | $0.003741 | $0.003847 | $0.003741 | $0.003816 | $3.82 | $92,172.57 |
| 2018-09-14 | $0.003781 | $0.004420 | $0.003724 | $0.003941 | $16.10 | $95,245.37 |
| 2018-09-15 | $0.003936 | $0.004262 | $0.003906 | $0.004240 | $69.70 | $102,511 |
| 2018-09-16 | $0.004252 | $0.004252 | $0.004177 | $0.004220 | $69.36 | $102,043 |
| 2018-09-18 | $0.003621 | $0.004580 | $0.003523 | $0.004566 | $40.72 | $110,533 |
| 2018-09-19 | $0.004569 | $0.004771 | $0.003700 | $0.003704 | $0.8914 | $89,702.71 |
| 2018-09-20 | $0.003706 | $0.003983 | $0.003705 | $0.003968 | $26.79 | $96,114.73 |
| 2018-09-21 | $0.003969 | $0.004573 | $0.003895 | $0.003910 | $2.00 | $94,742.78 |
| 2018-09-22 | $0.003913 | $0.003941 | $0.003657 | $0.003688 | $5.26 | $89,391.46 |
| 2018-09-23 | $0.003690 | $0.003720 | $0.003672 | $0.003709 | $5.29 | $89,933.99 |
| 2018-09-24 | $0.004016 | $0.004528 | $0.003612 | $0.003624 | $29.43 | $87,911.62 |
| 2018-09-25 | $0.003620 | $0.004373 | $0.003495 | $0.004373 | $32.36 | $106,119 |
| 2018-09-26 | $0.004366 | $0.004448 | $0.003748 | $0.003750 | $7.88 | $91,031.89 |
| 2018-09-27 | $0.003755 | $0.003784 | $0.003729 | $0.003783 | $7.94 | $91,851.35 |
| 2018-09-28 | $0.003521 | $0.003523 | $0.003516 | $0.003516 | $28.15 | $85,404.39 |
| 2018-09-29 | $0.003514 | $0.003514 | $0.003440 | $0.003505 | $28.06 | $85,162.06 |
| 2018-09-30 | $0.003834 | $0.003845 | $0.003797 | $0.003839 | $12.56 | $93,324.60 |