SpaceCoin SPACE
Xếp hạng #?
07:59:28 23/10/2018
SpaceCoin (SPACE)
Không hoạt động
Lịch sử giá SpaceCoin (SPACE) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.002215 | $0.002215 | $0.001201 | $0.001202 | $8.94 | $15,751.68 |
| 2016-09-02 | $0.001202 | $0.002245 | $0.001142 | $0.002245 | $3.94 | $29,619.16 |
| 2016-09-03 | $0.002245 | $0.002245 | $0.001085 | $0.001130 | $0.4185 | $14,951.12 |
| 2016-09-04 | $0.002243 | $0.002294 | $0.002238 | $0.002282 | $0.8165 | $30,234.81 |
| 2016-09-05 | $0.002282 | $0.002284 | $0.002258 | $0.002275 | $3.21 | $30,138.21 |
| 2016-09-06 | $0.002275 | $0.002291 | $0.001012 | $0.001013 | $0.06620 | $13,426.12 |
| 2016-09-07 | $0.001013 | $0.002277 | $0.001010 | $0.001026 | $0.2119 | $13,598.77 |
| 2016-09-08 | $0.001026 | $0.002387 | $0.001025 | $0.002380 | $21.51 | $31,879.95 |
| 2016-09-09 | $0.002380 | $0.002382 | $0.002357 | $0.002365 | $2.32 | $31,716.73 |
| 2016-09-12 | $0.002247 | $0.003344 | $0.002237 | $0.003344 | $116.64 | $45,261.04 |
| 2016-09-13 | $0.003345 | $0.003716 | $0.002734 | $0.003715 | $252.21 | $50,364.92 |
| 2016-09-14 | $0.003716 | $0.003733 | $0.001710 | $0.001710 | $1.14 | $23,213.02 |
| 2016-09-15 | $0.001710 | $0.003648 | $0.001337 | $0.003644 | $6.27 | $49,526.84 |
| 2016-09-16 | $0.003643 | $0.003649 | $0.001383 | $0.001384 | $11.76 | $18,836.36 |
| 2016-09-17 | $0.001384 | $0.003155 | $0.001384 | $0.003152 | $10.62 | $42,959.23 |
| 2016-09-18 | $0.003151 | $0.003151 | $0.002003 | $0.002989 | $53.54 | $40,787.01 |
| 2016-09-19 | $0.002988 | $0.002994 | $0.002434 | $0.002437 | $22.35 | $33,299.86 |
| 2016-09-20 | $0.002437 | $0.002438 | $0.002433 | $0.002435 | $0.4613 | $33,303.24 |
| 2016-09-21 | $0.001403 | $0.001404 | $0.001400 | $0.001403 | $0.2000 | $19,223.09 |
| 2016-09-22 | $0.001403 | $0.002507 | $0.0008943 | $0.0008944 | $1.85 | $12,268.95 |
| 2016-09-23 | $0.0008944 | $0.0008958 | $0.0008654 | $0.0008741 | $1.84 | $12,006.40 |
| 2016-09-24 | $0.0008741 | $0.0008766 | $0.0008730 | $0.0008737 | $2.68 | $12,016.44 |
| 2016-09-25 | $0.0008738 | $0.001804 | $0.0008456 | $0.0008472 | $186.67 | $11,666.91 |
| 2016-09-26 | $0.0008472 | $0.001453 | $0.0008465 | $0.001453 | $1.70 | $20,041.46 |
| 2016-09-27 | $0.001453 | $0.001454 | $0.0008639 | $0.0008728 | $2.64 | $12,050.76 |
| 2016-09-28 | $0.0008729 | $0.0008787 | $0.0008706 | $0.0008770 | $0.1315 | $12,120.15 |
| 2016-09-29 | $0.0008769 | $0.001335 | $0.0008769 | $0.001332 | $0.6213 | $18,431.54 |
| 2016-09-30 | $0.001333 | $0.001335 | $0.001329 | $0.001335 | $0.5339 | $18,480.32 |