SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.004199 | $0.004560 | $0.004031 | $0.004559 | $17.61 | $93,350.44 |
| 2017-11-02 | $0.004572 | $0.005984 | $0.003636 | $0.004045 | $27.54 | $82,817.58 |
| 2017-11-03 | $0.004041 | $0.004745 | $0.003932 | $0.003995 | $7.73 | $82,303.16 |
| 2017-11-04 | $0.003998 | $0.004762 | $0.002800 | $0.003873 | $26.83 | $79,919.21 |
| 2017-11-05 | $0.003868 | $0.004428 | $0.003599 | $0.004296 | $300.21 | $88,696.78 |
| 2017-11-06 | $0.004305 | $0.004326 | $0.004026 | $0.004039 | $24.48 | $83,485.89 |
| 2017-11-07 | $0.004033 | $0.005234 | $0.004033 | $0.005112 | $5.09 | $105,759 |
| 2017-11-08 | $0.005084 | $0.005255 | $0.004167 | $0.004385 | $766.83 | $90,797.27 |
| 2017-11-09 | $0.004380 | $0.004416 | $0.003905 | $0.003949 | $16.02 | $81,819.78 |
| 2017-11-10 | $0.003970 | $0.004873 | $0.003970 | $0.004624 | $9.10 | $95,859.24 |
| 2017-11-11 | $0.004577 | $0.005582 | $0.003546 | $0.003668 | $79.75 | $76,063.02 |
| 2017-11-12 | $0.003667 | $0.003677 | $0.002807 | $0.002877 | $23.41 | $59,688.08 |
| 2017-11-13 | $0.002887 | $0.004226 | $0.002857 | $0.004150 | $367.75 | $86,141.67 |
| 2017-11-14 | $0.004159 | $0.004251 | $0.003883 | $0.004237 | $11.60 | $87,980.55 |
| 2017-11-15 | $0.004257 | $0.01359 | $0.004215 | $0.005077 | $169.12 | $105,485 |
| 2017-11-16 | $0.005101 | $0.005679 | $0.005056 | $0.005553 | $3.75 | $115,417 |
| 2017-11-17 | $0.005528 | $0.007182 | $0.005168 | $0.007022 | $25.68 | $145,997 |
| 2017-11-18 | $0.006995 | $0.007080 | $0.004693 | $0.005287 | $30.57 | $109,961 |
| 2017-11-19 | $0.005279 | $0.007933 | $0.005217 | $0.005937 | $179.63 | $123,543 |
| 2017-11-20 | $0.005934 | $0.01064 | $0.005126 | $0.005938 | $785.80 | $123,614 |
| 2017-11-21 | $0.005939 | $0.01038 | $0.005618 | $0.01034 | $111.04 | $215,381 |
| 2017-11-22 | $0.01037 | $0.01044 | $0.005975 | $0.006653 | $32.85 | $138,631 |
| 2017-11-23 | $0.006632 | $0.009521 | $0.005925 | $0.005925 | $130.72 | $123,521 |
| 2017-11-24 | $0.005901 | $0.008234 | $0.005794 | $0.006111 | $17.12 | $127,453 |
| 2017-11-25 | $0.006089 | $0.009871 | $0.005434 | $0.006461 | $146.98 | $134,830 |
| 2017-11-26 | $0.006448 | $0.009322 | $0.005731 | $0.009316 | $2,406.52 | $194,491 |
| 2017-11-27 | $0.009318 | $0.009702 | $0.006263 | $0.006447 | $144.74 | $134,656 |
| 2017-11-28 | $0.006464 | $0.007981 | $0.006433 | $0.006511 | $730.75 | $136,036 |
| 2017-11-29 | $0.006511 | $0.008473 | $0.005673 | $0.005692 | $592.79 | $118,976 |
| 2017-11-30 | $0.005779 | $0.007038 | $0.005656 | $0.006996 | $173.67 | $146,297 |