SpaceChainV2 Historical Data - SPCEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
SpaceChainV2 (Cryptocurrency:SPCEUR)
SpaceChainV2 (Cryptocurrency:SPCEUR) Historical

SpaceChainV2 (SPCEUR)

0.00763

-0.008155

( -51.66% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.00343096	81.7004171985	0.00419944	0.01352073	0.00302408	47038.5082251	CX
52	-0.00863639	-53.0921589324	0.01626679	0.02101996	0.00296586	57118.8872944	CX
156	0.00172472	29.2044269246	0.00590568	0.06422616	0.00202575	152323.955783	CX
260	0.00077883	11.3671756984	0.00685157	0.06633375	0.000571	1498189.3704	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.00765193	-6.3E-5	-0.82	0.00772434	0.00781691	0.00763412	0
1714261800	0.00771503	-4.4E-5	-0.57	0.00775298	0.00776137	0.00760866	0
1714175400	0.00775904	-5.9E-5	-0.75	0.00782035	0.00786412	0.00770835	0
1714089000	0.00781796	2.0E-6	0.03	0.00781278	0.00790887	0.00763877	0
1714002600	0.00781627	-0.000248	-3.08	0.00808629	0.00814766	0.00772934	0
1713916200	0.0080646	-9.7E-5	-1.19	0.00815113	0.00819429	0.00802226	0
1713829800	0.00816138	0.00021915	2.76	0.00742319	0.00820322	0.00306291	0
1713743400	0.00794223	9.0E-6	0.11	0.00791415	0.0080344	0.0078526	0
1713657000	0.00793344	0.00011113	1.42	0.00777673	0.00799257	0.00771415	0
1713570600	0.00782231	6.2E-5	0.80	0.00773838	0.00799136	0.00734916	0
1713484200	0.00776045	0.00027874	3.73	0.0074894	0.0078109	0.00740938	0
1713397800	0.00748171	-0.000319	-4.09	0.00781531	0.0078944	0.00730144	0
1713311400	0.00780057	3.9E-5	0.50	0.00776854	0.00786643	0.00755586	0
1713225000	0.00776144	-0.000264	-3.29	0.00742319	0.00816502	0.00732064	0
1713138600	0.00802521	9.0E-6	0.11	0.00790543	0.00819091	0.0076654	0
1713052200	0.00801612	-0.000211	-2.56	0.0082364	0.00836181	0.00761992	0
1712965800	0.00822701	-0.000264	-3.11	0.00849914	0.00864942	0.00805266	0
1712879400	0.00849115	-4.5E-5	-0.53	0.00852014	0.00861824	0.00843825	0
1712793000	0.00853629	0.00024463	2.95	0.00828444	0.00860032	0.00813072	0
1712706600	0.00829166	-0.000275	-3.21	0.00856872	0.00857911	0.00818753	0
1712620200	0.00856624	0.00023202	2.78	0.00742319	0.00871663	0.00732064	0
1712533800	0.00833422	5.3E-5	0.64	0.00826733	0.00843154	0.00826733	0
1712447400	0.00828137	0.00012062	1.48	0.00813176	0.00835325	0.00809872	0
1712361000	0.00816075	-5.4E-5	-0.66	0.00822309	0.00824517	0.00795004	0
1712274600	0.00821432	0.00027051	3.41	0.00791436	0.00829023	0.00781807	0
1712188200	0.00794381	3.1E-5	0.39	0.00792128	0.00805069	0.00780887	0
1712101800	0.00791317	-0.000539	-6.38	0.00843628	0.00843628	0.00781248	0
1712015400	0.00845202	-0.000137	-1.60	0.00742319	0.00846028	0.00732064	0
1711929000	0.00858879	0.00018885	2.25	0.00840003	0.00859762	0.00840003	0
1711842600	0.00839994	-2.5E-5	-0.30	0.00844325	0.00847136	0.00839718	0
1711756200	0.00842488	-9.2E-5	-1.08	0.00852774	0.00854763	0.00833622	0
1711669800	0.00851643	0.00020917	2.52	0.00834743	0.00860213	0.00828956	0
1711583400	0.00830726	-9.0E-5	-1.07	0.00838717	0.00858884	0.00822224	0
1711497000	0.00839731	3.6E-5	0.43	0.00836229	0.00854504	0.00833611	0
1711410600	0.00836134	0.00026994	3.34	0.00742319	0.00851097	0.00732064	0
1711324200	0.0080914	0.00035094	4.53	0.007722	0.00811376	0.00769187	0
1711237800	0.00774046	9.4E-5	1.23	0.00767054	0.00793988	0.00759127	0
1711151400	0.00764597	-0.000192	-2.45	0.00787077	0.00799123	0.0075166	0
1711065000	0.00783828	-0.000236	-2.92	0.00806263	0.00811849	0.00776763	0
1710978600	0.00807475	0.00063955	8.60	0.00742206	0.00810992	0.00727142	0
1710892200	0.0074352	-0.000664	-8.20	0.00810239	0.00814899	0.00736167	0
1710805800	0.00809872	-6.7E-5	-0.82	0.00742319	0.00818957	0.00306291	0
1710719400	0.00816595	0.00034359	4.39	0.00779216	0.00823369	0.0077021	0
1710633000	0.00782236	-0.000502	-6.03	0.00831691	0.00836535	0.00776431	0
1710546600	0.00832423	-0.000238	-2.78	0.00742319	0.00842907	0.00732064	0
1710460200	0.00856181	-0.000115	-1.33	0.00866871	0.00876239	0.0082178	0
1710373800	0.00867675	0.00017163	2.02	0.00852128	0.0087607	0.00848987	0
1710287400	0.00850512	-9.0E-6	-0.11	0.00850912	0.00864487	0.00827181	0
1710201000	0.00851378	0.00030875	3.76	0.00742319	0.00862901	0.00732064	0
1710114600	0.00820503	7.0E-5	0.86	0.00813496	0.00831272	0.008125	0
1710028200	0.00813482	2.6E-5	0.32	0.00812451	0.00815908	0.00808145	0
1709941800	0.00810901	0.00015308	1.92	0.00795236	0.00827491	0.00788528	0
1709855400	0.00795593	6.7E-5	0.85	0.00788244	0.00810388	0.00784118	0
1709769000	0.00788892	0.00016773	2.17	0.00763473	0.00811018	0.00753777	0
1709682600	0.00772119	-0.000389	-4.80	0.00815698	0.00823184	0.00646672	0
1709596200	0.00811005	0.00055705	7.38	0.00742319	0.00817072	0.00732064	0
1709509800	0.007553	0.00011258	1.51	0.007423	0.00757812	0.00736171	0
1709423400	0.00744042	-5.6E-5	-0.75	0.00747684	0.00748621	0.00738971	0
1709337000	0.00749593	0.00011984	1.62	0.00734551	0.00755982	0.00729423	0
1709250600	0.00737609	-0.000108	-1.44	0.00742319	0.00762931	0.00727017	0
1709164200	0.00748394	0.00065546	9.60	0.00683241	0.00764236	0.00680539	0
1709077800	0.00682848	0.00032654	5.02	0.00651353	0.00689442	0.0065004	0
1708991400	0.00650194	0.00028338	4.56	0.00518738	0.00654907	0.00306291	0
1708905000	0.00621856	2.8E-5	0.45	0.0061915	0.00623708	0.00616317	0
1708818600	0.00619071	8.1E-5	1.33	0.00609711	0.00620981	0.00608335	0
1708732200	0.00610932	-4.8E-5	-0.78	0.00616311	0.00618787	0.00607211	0
1708645800	0.00615718	-7.5E-5	-1.20	0.00621964	0.00625028	0.0061204	0
1708559400	0.00623246	-5.8E-5	-0.92	0.00629145	0.0063004	0.00609653	0
1708473000	0.00629057	4.6E-5	0.74	0.00624884	0.00636974	0.0061153	0
1708386600	0.00624418	-3.8E-5	-0.60	0.00518738	0.00632973	0.00507481	0
1708300200	0.00628264	3.9E-5	0.62	0.0062322	0.00631614	0.00617942	0
1708213800	0.00624351	-5.5E-5	-0.87	0.00629555	0.006299	0.00610779	0
1708127400	0.00629883	2.5E-5	0.40	0.00626772	0.00635272	0.0062379	0
1708041000	0.00627351	-1.0E-5	-0.16	0.00628795	0.0063756	0.00619593	0
1707954600	0.00628328	0.00025041	4.15	0.00603131	0.0063065	0.00598418	0
1707868200	0.00603287	1.2E-5	0.20	0.0060106	0.00606671	0.00586092	0
1707781800	0.00602065	0.00024301	4.21	0.00518738	0.00605502	0.00507481	0
1707695400	0.00577764	4.9E-5	0.86	0.0057184	0.00582559	0.00571578	0
1707609000	0.00572846	0.00012056	2.15	0.00561845	0.00578129	0.00556413	0
1707522600	0.0056079	0.0001401	2.56	0.00547786	0.00579477	0.00545945	0
1707436200	0.0054678	0.00012803	2.40	0.00534641	0.00549468	0.00534417	0
1707349800	0.00533977	0.00013141	2.52	0.00521119	0.00535134	0.00516904	0
1707263400	0.00520836	4.3E-5	0.83	0.00516717	0.00524589	0.00514932	0
1707177000	0.00516487	3.2E-5	0.62	0.00518738	0.00525993	0.00507481	0
1707090600	0.00513273	-4.8E-5	-0.93	0.00518496	0.00519764	0.00510874	0
1707004200	0.00518104	-1.6E-5	-0.31	0.00520255	0.0052225	0.00517392	0
1706917800	0.00519742	4.8E-5	0.93	0.00515396	0.00522254	0.00511909	0
1706831400	0.00514981	2.5E-5	0.49	0.00512346	0.00517068	0.00503929	0
1706745000	0.00512432	-1.0E-6	-0.02	0.0051604	0.0052432	0.0050862	0
1706658600	0.0051256	-6.8E-5	-1.31	0.00519402	0.00525611	0.0051256	0
1706572200	0.00519358	0.00015425	3.06	0.00518738	0.00521797	0.00503368	0
1706485800	0.00503933	-1.3E-5	-0.26	0.00505	0.00513262	0.00499489	0
1706399400	0.00505183	3.4E-5	0.68	0.00501319	0.00506305	0.0049643	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions