SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01544 | $0.01910 | $0.01228 | $0.01871 | $796.88 | $407,342 |
| 2018-03-02 | $0.01866 | $0.01911 | $0.01458 | $0.01608 | $136.30 | $350,308 |
| 2018-03-03 | $0.01606 | $0.01797 | $0.01372 | $0.01796 | $498.45 | $391,358 |
| 2018-03-04 | $0.01352 | $0.01508 | $0.01343 | $0.01508 | $345.93 | $328,846 |
| 2018-03-05 | $0.01494 | $0.01628 | $0.01477 | $0.01570 | $150.42 | $342,544 |
| 2018-03-06 | $0.01566 | $0.01566 | $0.01179 | $0.01209 | $41.23 | $263,859 |
| 2018-03-07 | $0.01208 | $0.01245 | $0.01051 | $0.01097 | $108.14 | $239,473 |
| 2018-03-08 | $0.01095 | $0.01162 | $0.01025 | $0.01044 | $369.58 | $228,118 |
| 2018-03-09 | $0.01038 | $0.01156 | $0.008625 | $0.01150 | $873.92 | $251,275 |
| 2018-03-10 | $0.01150 | $0.01347 | $0.008947 | $0.009956 | $1,853.01 | $217,650 |
| 2018-03-11 | $0.009922 | $0.01308 | $0.009583 | $0.01109 | $335.68 | $242,522 |
| 2018-03-12 | $0.01105 | $0.01253 | $0.01079 | $0.01124 | $326.91 | $245,911 |
| 2018-03-13 | $0.01117 | $0.01217 | $0.01074 | $0.01091 | $484.06 | $238,864 |
| 2018-03-14 | $0.01091 | $0.01128 | $0.009692 | $0.009785 | $65.17 | $214,303 |
| 2018-03-15 | $0.009781 | $0.01127 | $0.008552 | $0.01116 | $144.50 | $244,576 |
| 2018-03-16 | $0.01115 | $0.01143 | $0.009778 | $0.009778 | $147.50 | $214,389 |
| 2018-03-17 | $0.009794 | $0.009794 | $0.007360 | $0.007990 | $37.60 | $175,271 |
| 2018-03-18 | $0.007970 | $0.009576 | $0.007602 | $0.009440 | $396.97 | $207,198 |
| 2018-03-19 | $0.009401 | $0.01015 | $0.008496 | $0.008865 | $116.40 | $194,688 |
| 2018-03-20 | $0.008964 | $0.009116 | $0.007087 | $0.008794 | $540.21 | $193,257 |
| 2018-03-21 | $0.008810 | $0.01269 | $0.008810 | $0.01264 | $1,352.43 | $277,997 |
| 2018-03-22 | $0.01245 | $0.01429 | $0.01042 | $0.01340 | $1,702.56 | $294,917 |
| 2018-03-23 | $0.01340 | $0.01340 | $0.01039 | $0.01093 | $72.68 | $240,660 |
| 2018-03-24 | $0.01109 | $0.01121 | $0.009328 | $0.009645 | $19.09 | $212,460 |
| 2018-03-25 | $0.009512 | $0.01076 | $0.009175 | $0.009751 | $65.19 | $214,798 |
| 2018-03-26 | $0.009744 | $0.01047 | $0.009081 | $0.009655 | $46.03 | $212,672 |
| 2018-03-27 | $0.009640 | $0.01002 | $0.008664 | $0.009265 | $468.44 | $204,080 |
| 2018-03-28 | $0.009263 | $0.009779 | $0.007885 | $0.008230 | $36.40 | $181,287 |
| 2018-03-29 | $0.008240 | $0.009033 | $0.007310 | $0.008503 | $94.84 | $187,976 |
| 2018-03-30 | $0.008481 | $0.009049 | $0.007309 | $0.007414 | $58.85 | $164,031 |
| 2018-03-31 | $0.007415 | $0.008886 | $0.005618 | $0.008817 | $6.74 | $195,184 |