SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006957 | $0.009763 | $0.006836 | $0.009088 | $498.36 | $190,123 |
| 2017-12-02 | $0.009080 | $0.009409 | $0.006467 | $0.007183 | $300.52 | $150,330 |
| 2017-12-03 | $0.007189 | $0.009190 | $0.006886 | $0.008654 | $1,178.28 | $181,195 |
| 2017-12-04 | $0.008702 | $0.009917 | $0.006733 | $0.008254 | $1,018.93 | $172,903 |
| 2017-12-05 | $0.008271 | $0.009293 | $0.008156 | $0.009226 | $1,290.48 | $193,355 |
| 2017-12-06 | $0.009205 | $0.01132 | $0.009205 | $0.01130 | $1,152.89 | $236,925 |
| 2017-12-07 | $0.01128 | $0.02436 | $0.01115 | $0.02436 | $1,755.72 | $510,926 |
| 2017-12-08 | $0.02441 | $0.02460 | $0.01057 | $0.01076 | $969.10 | $225,906 |
| 2017-12-09 | $0.01075 | $0.01180 | $0.01006 | $0.01085 | $101.52 | $227,808 |
| 2017-12-10 | $0.01089 | $0.01352 | $0.009700 | $0.01131 | $231.27 | $237,521 |
| 2017-12-11 | $0.01122 | $0.01464 | $0.01118 | $0.01440 | $121.94 | $302,656 |
| 2017-12-12 | $0.01460 | $0.01842 | $0.01417 | $0.01795 | $275.85 | $377,361 |
| 2017-12-13 | $0.01798 | $0.01799 | $0.01280 | $0.01290 | $2,406.22 | $271,286 |
| 2017-12-14 | $0.01286 | $0.01516 | $0.009991 | $0.01333 | $1,208.43 | $280,603 |
| 2017-12-15 | $0.01336 | $0.05595 | $0.01335 | $0.05215 | $876.37 | $1,098,195 |
| 2017-12-16 | $0.05212 | $0.06731 | $0.01381 | $0.01637 | $401.00 | $344,918 |
| 2017-12-17 | $0.01645 | $0.03368 | $0.01599 | $0.03135 | $614.22 | $660,769 |
| 2017-12-18 | $0.03138 | $0.03138 | $0.01419 | $0.01690 | $321.18 | $356,449 |
| 2017-12-19 | $0.01689 | $0.01715 | $0.01171 | $0.01171 | $343.69 | $247,045 |
| 2017-12-20 | $0.01170 | $0.06650 | $0.009405 | $0.03676 | $33,122.70 | $775,899 |
| 2017-12-21 | $0.03683 | $0.06283 | $0.02310 | $0.02750 | $19,226.60 | $580,592 |
| 2017-12-22 | $0.02759 | $0.02951 | $0.01656 | $0.02826 | $5,516.54 | $596,848 |
| 2017-12-23 | $0.02848 | $0.04574 | $0.02423 | $0.02926 | $6,551.27 | $618,333 |
| 2017-12-24 | $0.02958 | $0.03668 | $0.02561 | $0.02953 | $2,255.51 | $624,292 |
| 2017-12-25 | $0.02982 | $0.03460 | $0.02589 | $0.02634 | $1,431.19 | $557,009 |
| 2017-12-26 | $0.02632 | $0.03658 | $0.01764 | $0.02860 | $3,442.46 | $605,133 |
| 2017-12-27 | $0.02862 | $0.03635 | $0.02619 | $0.03278 | $1,315.77 | $693,736 |
| 2017-12-28 | $0.03272 | $0.03487 | $0.02464 | $0.02748 | $4,869.98 | $581,934 |
| 2017-12-29 | $0.02777 | $0.06162 | $0.02743 | $0.05416 | $13,747.80 | $1,147,174 |
| 2017-12-30 | $0.05402 | $0.07475 | $0.03724 | $0.05781 | $18,015.70 | $1,224,998 |
| 2017-12-31 | $0.05720 | $0.07078 | $0.03326 | $0.03433 | $3,331.20 | $727,868 |