SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005059 | $0.005672 | $0.004278 | $0.005165 | $122.57 | $99,524.53 |
| 2017-09-02 | $0.005171 | $0.005288 | $0.004350 | $0.004722 | $50.52 | $91,099.79 |
| 2017-09-03 | $0.004719 | $0.004922 | $0.004321 | $0.004888 | $60.50 | $94,412.70 |
| 2017-09-04 | $0.005044 | $0.007777 | $0.004181 | $0.007036 | $645.60 | $136,075 |
| 2017-09-05 | $0.007028 | $0.007272 | $0.004059 | $0.004208 | $202.82 | $81,483.77 |
| 2017-09-06 | $0.004213 | $0.004969 | $0.004213 | $0.004962 | $59.98 | $96,196.08 |
| 2017-09-07 | $0.004952 | $0.005653 | $0.004590 | $0.004741 | $5.23 | $91,917.89 |
| 2017-09-08 | $0.004739 | $0.008213 | $0.004035 | $0.004525 | $35.56 | $87,722.02 |
| 2017-09-09 | $0.004533 | $0.005843 | $0.004436 | $0.005712 | $20.26 | $110,733 |
| 2017-09-10 | $0.005702 | $0.005859 | $0.004126 | $0.004371 | $173.88 | $84,749.12 |
| 2017-09-11 | $0.004385 | $0.004836 | $0.004045 | $0.004067 | $49.77 | $78,849.28 |
| 2017-09-12 | $0.004071 | $0.005131 | $0.003929 | $0.003963 | $24.77 | $77,214.45 |
| 2017-09-13 | $0.003948 | $0.004396 | $0.003752 | $0.003752 | $37.70 | $73,180.42 |
| 2017-09-14 | $0.003752 | $0.003816 | $0.002617 | $0.002617 | $6.63 | $51,085.68 |
| 2017-09-15 | $0.002638 | $0.003945 | $0.002276 | $0.003853 | $72.44 | $75,270.77 |
| 2017-09-16 | $0.003843 | $0.004094 | $0.003640 | $0.003722 | $30.16 | $72,770.26 |
| 2017-09-17 | $0.003865 | $0.003865 | $0.003335 | $0.003622 | $14.80 | $70,870.30 |
| 2017-09-18 | $0.003847 | $0.004418 | $0.003731 | $0.004047 | $149.36 | $79,246.75 |
| 2017-09-19 | $0.004057 | $0.004078 | $0.003359 | $0.003379 | $10.00 | $66,215.54 |
| 2017-09-20 | $0.003375 | $0.004099 | $0.003366 | $0.003731 | $56.30 | $73,165.14 |
| 2017-09-21 | $0.003713 | $0.003943 | $0.003343 | $0.003451 | $20.23 | $67,731.39 |
| 2017-09-22 | $0.003447 | $0.003480 | $0.003043 | $0.003089 | $68.73 | $60,654.64 |
| 2017-09-23 | $0.003080 | $0.003250 | $0.002722 | $0.003237 | $206.48 | $63,615.42 |
| 2017-09-24 | $0.003238 | $0.003705 | $0.003212 | $0.003313 | $23.15 | $65,154.15 |
| 2017-09-25 | $0.003310 | $0.01988 | $0.003261 | $0.01594 | $210.58 | $313,748 |
| 2017-09-26 | $0.01603 | $0.01603 | $0.003672 | $0.003758 | $90.10 | $73,958.85 |
| 2017-09-27 | $0.003748 | $0.004045 | $0.003378 | $0.003379 | $103.10 | $66,600.90 |
| 2017-09-28 | $0.003379 | $0.004152 | $0.003338 | $0.003932 | $18.82 | $77,512.95 |
| 2017-09-29 | $0.003929 | $0.004019 | $0.003490 | $0.003933 | $56.15 | $77,529.71 |
| 2017-09-30 | $0.003934 | $0.004415 | $0.003930 | $0.004388 | $14.85 | $86,505.66 |