SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008817 | $0.01089 | $0.008444 | $0.008868 | $85.25 | $196,431 |
| 2018-04-02 | $0.008911 | $0.009178 | $0.007810 | $0.007941 | $79.13 | $175,970 |
| 2018-04-03 | $0.007947 | $0.008450 | $0.007921 | $0.008381 | $82.49 | $185,723 |
| 2018-04-04 | $0.008810 | $0.008837 | $0.008207 | $0.008283 | $9.13 | $183,744 |
| 2018-04-05 | $0.008286 | $0.008406 | $0.006341 | $0.006363 | $25.60 | $141,227 |
| 2018-04-06 | $0.006331 | $0.009614 | $0.006221 | $0.009610 | $118.94 | $213,374 |
| 2018-04-07 | $0.009622 | $0.01031 | $0.007760 | $0.007792 | $81.19 | $173,087 |
| 2018-04-08 | $0.007799 | $0.008141 | $0.005753 | $0.008078 | $10.17 | $179,521 |
| 2018-04-09 | $0.008091 | $0.008880 | $0.006517 | $0.007764 | $312.50 | $172,620 |
| 2018-04-10 | $0.007770 | $0.007815 | $0.006779 | $0.007743 | $10.62 | $172,235 |
| 2018-04-11 | $0.007750 | $0.007751 | $0.006883 | $0.007037 | $4.30 | $156,608 |
| 2018-04-12 | $0.007020 | $0.007234 | $0.006154 | $0.007010 | $0.7711 | $156,076 |
| 2018-04-13 | $0.006744 | $0.008280 | $0.006663 | $0.007110 | $21.49 | $158,389 |
| 2018-04-14 | $0.007110 | $0.008672 | $0.007086 | $0.008597 | $64.58 | $191,622 |
| 2018-04-15 | $0.008607 | $0.009086 | $0.008153 | $0.008706 | $127.67 | $194,137 |
| 2018-04-16 | $0.008702 | $0.01158 | $0.008049 | $0.008650 | $1,121.29 | $192,981 |
| 2018-04-17 | $0.008655 | $0.01059 | $0.007775 | $0.009483 | $133.59 | $211,651 |
| 2018-04-18 | $0.009492 | $0.009497 | $0.008954 | $0.009146 | $124.38 | $204,236 |
| 2018-04-19 | $0.009153 | $0.009931 | $0.006072 | $0.007430 | $33.42 | $165,972 |
| 2018-04-20 | $0.007435 | $0.009821 | $0.007000 | $0.009270 | $125.60 | $207,153 |
| 2018-04-21 | $0.009273 | $0.009353 | $0.006810 | $0.006890 | $84.18 | $154,032 |
| 2018-04-22 | $0.006890 | $0.009698 | $0.006620 | $0.009593 | $66.23 | $214,558 |
| 2018-04-23 | $0.009574 | $0.01277 | $0.009521 | $0.01275 | $122.22 | $285,327 |
| 2018-04-24 | $0.01276 | $0.01402 | $0.01146 | $0.01185 | $2,402.51 | $265,298 |
| 2018-04-25 | $0.01177 | $0.01177 | $0.009055 | $0.009125 | $1,144.87 | $204,359 |
| 2018-04-26 | $0.009200 | $0.01253 | $0.008976 | $0.01250 | $217.23 | $280,010 |
| 2018-04-27 | $0.01251 | $0.01251 | $0.01058 | $0.01058 | $143.81 | $237,039 |
| 2018-04-28 | $0.01054 | $0.01317 | $0.01051 | $0.01141 | $134.86 | $255,789 |
| 2018-04-29 | $0.01140 | $0.01162 | $0.01074 | $0.01130 | $276.23 | $253,499 |
| 2018-04-30 | $0.01130 | $0.01134 | $0.009893 | $0.009943 | $73.89 | $223,183 |