SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03440 | $0.05790 | $0.02977 | $0.05718 | $11,724.50 | $1,212,579 |
| 2018-01-02 | $0.05718 | $0.06046 | $0.03279 | $0.04441 | $5,712.91 | $942,273 |
| 2018-01-03 | $0.04430 | $0.07220 | $0.04021 | $0.07166 | $1,945.69 | $1,521,058 |
| 2018-01-04 | $0.07217 | $0.2649 | $0.06058 | $0.06559 | $5,260.12 | $1,392,704 |
| 2018-01-05 | $0.06569 | $0.07902 | $0.06431 | $0.07880 | $2,722.74 | $1,673,833 |
| 2018-01-06 | $0.07877 | $0.08660 | $0.06316 | $0.06317 | $5,654.72 | $1,342,410 |
| 2018-01-07 | $0.06313 | $0.09232 | $0.04206 | $0.05359 | $12,591.20 | $1,139,245 |
| 2018-01-08 | $0.05352 | $0.07171 | $0.04102 | $0.04949 | $30,782.60 | $1,052,344 |
| 2018-01-09 | $0.04935 | $0.05946 | $0.04494 | $0.05335 | $25,472.10 | $1,134,886 |
| 2018-01-10 | $0.05342 | $0.05583 | $0.04490 | $0.04616 | $8,610.62 | $982,388 |
| 2018-01-11 | $0.04611 | $0.04887 | $0.03612 | $0.04252 | $4,724.31 | $905,314 |
| 2018-01-12 | $0.04280 | $0.04801 | $0.03615 | $0.04526 | $11,468.20 | $963,872 |
| 2018-01-13 | $0.04519 | $0.05484 | $0.03711 | $0.04830 | $16,654.80 | $1,029,200 |
| 2018-01-14 | $0.04830 | $0.04868 | $0.03684 | $0.03976 | $6,780.65 | $847,454 |
| 2018-01-15 | $0.03947 | $0.04291 | $0.03771 | $0.03962 | $4,410.61 | $845,007 |
| 2018-01-16 | $0.03967 | $0.04447 | $0.02419 | $0.02800 | $4,428.68 | $597,369 |
| 2018-01-17 | $0.02785 | $0.02920 | $0.01835 | $0.02374 | $5,901.75 | $506,701 |
| 2018-01-18 | $0.02383 | $0.03067 | $0.02341 | $0.02687 | $2,518.02 | $573,733 |
| 2018-01-19 | $0.02880 | $0.03012 | $0.02506 | $0.02973 | $1,919.25 | $635,093 |
| 2018-01-20 | $0.03005 | $0.03623 | $0.02519 | $0.02647 | $5,405.68 | $565,823 |
| 2018-01-21 | $0.02654 | $0.05329 | $0.01843 | $0.02736 | $27,240.90 | $584,888 |
| 2018-01-22 | $0.02773 | $0.03662 | $0.02450 | $0.03572 | $12,577.80 | $764,002 |
| 2018-01-23 | $0.04548 | $0.04548 | $0.02455 | $0.03179 | $15,875.00 | $680,242 |
| 2018-01-24 | $0.03099 | $0.03315 | $0.02496 | $0.02653 | $2,257.45 | $567,968 |
| 2018-01-25 | $0.02697 | $0.03008 | $0.01445 | $0.02050 | $13,330.40 | $439,000 |
| 2018-01-26 | $0.02045 | $0.02997 | $0.01766 | $0.02592 | $3,457.08 | $555,261 |
| 2018-01-27 | $0.02590 | $0.03033 | $0.02303 | $0.02521 | $1,579.89 | $540,190 |
| 2018-01-28 | $0.02534 | $0.04600 | $0.01750 | $0.03692 | $8,819.03 | $791,508 |
| 2018-01-29 | $0.03688 | $0.04251 | $0.02164 | $0.03319 | $47,245.20 | $711,752 |
| 2018-01-30 | $0.02720 | $0.03290 | $0.01622 | $0.01943 | $6,014.60 | $416,919 |
| 2018-01-31 | $0.01946 | $0.02811 | $0.01593 | $0.02609 | $2,537.71 | $559,905 |