SpaceChainV2 Historical Data - SPCGBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

SpaceChainV2 (SPCGBP)

0.006557

-0.000051

( -0.78% )

Updated: 20:02:14

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	0.002867	77.6888975601	0.00369036	0.01510541	0.00327908	47152.8003008	CX
52	0.00357808	120.098815821	0.00297928	0.01798732	0.00253871	57288.7759022	CX
156	0.00157313	31.5621470117	0.00498423	0.0557945	0.0017649	152115.850811	CX
260	0.00048525	7.99145601776	0.00607211	0.05720556	0.00050494	1475089.75122	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.00660686	6.2E-5	0.95	0.0151045	0.03648505	0.00642755	0
1714348200	0.00654501	-6.0E-6	-0.09	0.00653883	0.00664002	0.00652089	0
1714261800	0.00655072	-8.6E-5	-1.30	0.00663632	0.00664909	0.00650701	0
1714175400	0.00663665	-6.4E-5	-0.96	0.00670228	0.00673367	0.00659624	0
1714089000	0.00670081	-5.0E-6	-0.07	0.00670899	0.0067782	0.00655088	0
1714002600	0.00670568	-0.000226	-3.26	0.00695434	0.00699868	0.00664215	0
1713916200	0.00693201	-0.00011	-1.56	0.0070311	0.00706881	0.00689873	0
1713829800	0.00704237	0.00021597	3.16	0.0151045	0.01510541	0.00693118	0
1713743400	0.0068264	-1.0E-6	-0.01	0.00682801	0.00691291	0.00676729	0
1713657000	0.00682787	9.3E-5	1.38	0.00671795	0.00688371	0.0066542	0
1713570600	0.00673516	9.3E-5	1.40	0.00662285	0.00683852	0.0062857	0
1713484200	0.00664178	0.00023549	3.68	0.00641628	0.006692	0.00634114	0
1713397800	0.00640629	-0.000259	-3.89	0.00666751	0.00674275	0.00625361	0
1713311400	0.00666563	4.2E-5	0.63	0.00662142	0.00672036	0.00646337	0
1713225000	0.00662326	-0.000254	-3.69	0.0151045	0.01510541	0.00654133	0
1713138600	0.00687732	2.1E-5	0.31	0.00681527	0.0069037	0.00658772	0
1713052200	0.00685605	-0.000188	-2.67	0.00704379	0.00712848	0.00652195	0
1712965800	0.00704395	-0.000212	-2.92	0.00727086	0.00739319	0.00690839	0
1712879400	0.00725604	-5.3E-5	-0.73	0.00730459	0.0073775	0.007218	0
1712793000	0.00730942	0.00021871	3.08	0.00709094	0.00736323	0.00698068	0
1712706600	0.00709071	-0.000253	-3.44	0.00733675	0.00734179	0.00701179	0
1712620200	0.00734414	0.00023211	3.26	0.0151045	0.01510541	0.00714221	0
1712533800	0.00711203	5.2E-5	0.74	0.00705198	0.00718185	0.00705052	0
1712447400	0.00706032	9.0E-5	1.29	0.00695046	0.0071334	0.0069268	0
1712361000	0.00697008	-6.5E-5	-0.92	0.00703532	0.0070627	0.00682521	0
1712274600	0.00703496	0.00023867	3.51	0.0067898	0.0071001	0.00669177	0
1712188200	0.00679629	2.5E-5	0.37	0.00677081	0.00689179	0.00668868	0
1712101800	0.00677171	-0.000458	-6.33	0.00721255	0.00721357	0.0066898	0
1712015400	0.00723012	-5.0E-5	-0.69	0.0151045	0.01510541	0.00707147	0
1711929000	0.00727979	0.00012529	1.75	0.00716096	0.00728125	0.00716096	0
1711842600	0.0071545	-3.8E-5	-0.53	0.00719148	0.00722867	0.00714325	0
1711756200	0.00719266	-9.7E-5	-1.33	0.00728046	0.00729044	0.00711789	0
1711669800	0.00728984	0.00016041	2.25	0.00715967	0.00735384	0.0070922	0
1711583400	0.00712943	-3.5E-5	-0.49	0.00714999	0.00731814	0.00702964	0
1711497000	0.00716451	2.6E-5	0.36	0.00713851	0.00727999	0.00710961	0
1711410600	0.00713847	0.00019718	2.84	0.0151045	0.01510541	0.0068571	0
1711324200	0.00694129	0.00030165	4.54	0.00663615	0.00696591	0.00659858	0
1711237800	0.00663964	8.5E-5	1.30	0.00657653	0.00680399	0.00650646	0
1711151400	0.00655502	-0.000161	-2.40	0.00672887	0.00684851	0.00644185	0
1711065000	0.00671638	-0.000183	-2.65	0.00689321	0.00693206	0.00668518	0
1710978600	0.00689979	0.00056949	9.00	0.00634527	0.0069155	0.00621506	0
1710892200	0.0063303	-0.000579	-8.38	0.00690723	0.0069398	0.00631809	0
1710805800	0.00690967	-4.4E-5	-0.63	0.0151045	0.01510541	0.00679596	0
1710719400	0.00695332	0.00029559	4.44	0.00672178	0.00701347	0.00661374	0
1710633000	0.00665773	-0.000455	-6.40	0.00708349	0.00713866	0.00662519	0
1710546600	0.00711286	-0.000193	-2.64	0.0151045	0.01510541	0.00672411	0
1710460200	0.00730572	-9.9E-5	-1.34	0.00740729	0.007475	0.00702935	0
1710373800	0.00740503	0.00018145	2.51	0.00722342	0.00744217	0.00720789	0
1710287400	0.00722358	2.0E-6	0.03	0.00724199	0.00741929	0.00702993	0
1710201000	0.00722175	0.0002947	4.25	0.0151045	0.01510541	0.0070174	0
1710114600	0.00692705	7.0E-6	0.10	0.00692039	0.00704117	0.00689079	0
1710028200	0.0069204	1.2E-5	0.17	0.00689917	0.0069433	0.00687902	0
1709941800	0.00690837	0.000106	1.56	0.00679346	0.00702	0.00671498	0
1709855400	0.00680237	6.7E-5	0.99	0.00675187	0.00691054	0.00670288	0
1709769000	0.00673554	0.00014931	2.27	0.00652081	0.00689975	0.00643677	0
1709682600	0.00658623	-0.000352	-5.07	0.00699754	0.00703221	0.00573957	0
1709596200	0.00693867	0.00047532	7.35	0.0151045	0.01510541	0.00651665	0
1709509800	0.00646335	9.5E-5	1.49	0.0063583	0.00648457	0.00631948	0
1709423400	0.0063682	-4.9E-5	-0.76	0.00641097	0.00641097	0.0063238	0
1709337000	0.00641767	9.3E-5	1.47	0.00629821	0.00648432	0.00625668	0
1709250600	0.00632511	3.3E-5	0.52	0.00626379	0.00647738	0.0060489	0
1709164200	0.00629164	0.00047332	8.13	0.00582833	0.006552	0.00580047	0
1709077800	0.00581832	0.00025862	4.65	0.00557092	0.00586651	0.00546966	0
1708991400	0.0055597	0.00024986	4.71	0.0151045	0.01510541	0.00522332	0
1708905000	0.00530984	1.2E-5	0.23	0.00529353	0.00533066	0.005265	0
1708818600	0.00529805	7.9E-5	1.51	0.00520266	0.00530496	0.00519171	0
1708732200	0.00521865	-4.7E-5	-0.89	0.00527906	0.00528887	0.00518499	0
1708645800	0.00526539	-7.3E-5	-1.37	0.00532949	0.00534549	0.0052442	0
1708559400	0.00533847	-3.8E-5	-0.71	0.00538653	0.00539154	0.00522189	0
1708473000	0.00537638	3.1E-5	0.58	0.00534892	0.00543099	0.00525106	0
1708386600	0.00534556	-2.8E-5	-0.52	0.0151045	0.01510541	0.00533532	0
1708300200	0.00537307	3.3E-5	0.62	0.00533197	0.00539885	0.00529479	0
1708213800	0.00534029	-3.2E-5	-0.60	0.00536678	0.0053725	0.00522758	0
1708127400	0.00537201	3.3E-5	0.62	0.0053547	0.00541003	0.00532628	0
1708041000	0.00533936	3.7E-7	0.01	0.00534155	0.00544366	0.00529217	0
1707954600	0.00533899	0.0002125	4.15	0.00512542	0.00538698	0.00508324	0
1707868200	0.00512649	4.0E-6	0.08	0.00512319	0.00516198	0.0049998	0
1707781800	0.00512206	0.00020926	4.26	0.0151045	0.01510541	0.00487161	0
1707695400	0.0049128	3.9E-5	0.80	0.00487777	0.00496454	0.00485619	0
1707609000	0.00487356	9.4E-5	1.97	0.00479035	0.00491528	0.00475809	0
1707522600	0.00478001	0.00011285	2.42	0.0046709	0.00493609	0.00466391	0
1707436200	0.00466716	0.00011325	2.49	0.00456397	0.0046905	0.00456397	0
1707349800	0.00455391	0.00010646	2.39	0.00444571	0.00455755	0.00441157	0
1707263400	0.00444745	2.4E-5	0.54	0.00442276	0.00447682	0.00440921	0
1707177000	0.00442381	4.0E-5	0.91	0.0151045	0.01510541	0.00438885	0
1707090600	0.00438411	-3.6E-5	-0.81	0.00442144	0.00443412	0.00435369	0
1707004200	0.00441968	-2.0E-5	-0.45	0.00445313	0.00445313	0.00440891	0
1706917800	0.00443925	4.9E-5	1.12	0.004399	0.00445434	0.00436479	0
1706831400	0.00439067	2.4E-5	0.55	0.00436384	0.00440316	0.00429527	0
1706745000	0.00436627	-1.9E-5	-0.43	0.00439883	0.0044625	0.00433849	0
1706658600	0.00438558	-4.2E-5	-0.95	0.00441455	0.00448682	0.00438558	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