SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.009952 | $0.01171 | $0.007342 | $0.009371 | $334.88 | $210,418 |
| 2018-05-02 | $0.009357 | $0.01174 | $0.006598 | $0.007242 | $142.48 | $162,676 |
| 2018-05-03 | $0.007242 | $0.01021 | $0.007225 | $0.009407 | $42.82 | $211,444 |
| 2018-05-04 | $0.009404 | $0.01235 | $0.008707 | $0.01202 | $20.31 | $270,529 |
| 2018-05-05 | $0.01202 | $0.01231 | $0.009686 | $0.009763 | $9.43 | $219,801 |
| 2018-05-06 | $0.009769 | $0.01620 | $0.006558 | $0.01535 | $945.26 | $345,721 |
| 2018-05-07 | $0.01536 | $0.01754 | $0.01190 | $0.01197 | $1,403.66 | $269,955 |
| 2018-05-08 | $0.01200 | $0.01642 | $0.01200 | $0.01622 | $1,974.91 | $365,885 |
| 2018-05-09 | $0.01619 | $0.01809 | $0.01530 | $0.01538 | $165.41 | $347,425 |
| 2018-05-10 | $0.01538 | $0.01636 | $0.01486 | $0.01488 | $245.26 | $336,332 |
| 2018-05-11 | $0.01490 | $0.01490 | $0.01128 | $0.01288 | $67.79 | $291,366 |
| 2018-05-12 | $0.01284 | $0.01531 | $0.01026 | $0.01067 | $2,944.53 | $241,701 |
| 2018-05-13 | $0.01067 | $0.01178 | $0.01057 | $0.01156 | $77.41 | $262,044 |
| 2018-05-14 | $0.01156 | $0.01158 | $0.01018 | $0.01025 | $13.45 | $232,461 |
| 2018-05-15 | $0.01023 | $0.01103 | $0.007551 | $0.01094 | $141.93 | $248,496 |
| 2018-05-16 | $0.01094 | $0.01095 | $0.005788 | $0.005840 | $32.96 | $132,728 |
| 2018-05-17 | $0.005844 | $0.009855 | $0.005844 | $0.009681 | $95.24 | $220,171 |
| 2018-05-18 | $0.009689 | $0.009998 | $0.006697 | $0.009995 | $18.74 | $227,492 |
| 2018-05-19 | $0.009993 | $0.01046 | $0.009061 | $0.009085 | $73.43 | $206,959 |
| 2018-05-20 | $0.009092 | $0.01106 | $0.009072 | $0.01103 | $379.34 | $251,556 |
| 2018-05-21 | $0.01105 | $0.01171 | $0.006882 | $0.01025 | $97.43 | $233,901 |
| 2018-05-22 | $0.01025 | $0.01026 | $0.009493 | $0.01021 | $10.21 | $233,168 |
| 2018-05-23 | $0.005698 | $0.01173 | $0.005593 | $0.009365 | $156.96 | $214,056 |
| 2018-05-24 | $0.009341 | $0.009594 | $0.007152 | $0.007152 | $82.55 | $163,596 |
| 2018-05-25 | $0.007165 | $0.008081 | $0.005771 | $0.007532 | $793.60 | $172,439 |
| 2018-05-26 | $0.007522 | $0.007522 | $0.004803 | $0.006803 | $736.41 | $155,889 |
| 2018-05-27 | $0.006806 | $0.009015 | $0.006712 | $0.008035 | $328.98 | $184,281 |
| 2018-05-28 | $0.008037 | $0.008068 | $0.004699 | $0.007109 | $204.22 | $163,183 |
| 2018-05-29 | $0.007106 | $0.008844 | $0.006580 | $0.006603 | $12.59 | $151,687 |
| 2018-05-30 | $0.006607 | $0.008501 | $0.005706 | $0.006607 | $46.69 | $151,905 |
| 2018-05-31 | $0.006606 | $0.008685 | $0.006175 | $0.006202 | $116.05 | $142,682 |