End of month SpaceChain (SPC) price and metrics View the end of month prices and price metrics for SpaceChain (SPC). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below SpaceChain historical data for price, low, high, close, open, volume for each end of month.
btc eth usdt
Date Price High Low Open Close Volume 31 Aug 2019 2.755E-7 2.8945E-7 2.703E-7 2.8505E-7 2.755E-7 292420.48285611 31 Aug 2018 1.9999999949505E-6 2.1000000742788E-6 1.900000029309E-6 2.1000000742788E-6 1.9999999949505E-6 36770 31 Jul 2019 3.771E-7 4.1635E-7 3.5985E-7 3.8055E-7 3.771E-7 173783.04357289 31 Jul 2018 2.7000000955013E-6 3.999999989901E-6 2.3000000055617E-6 2.7000000955013E-6 2.7000000955013E-6 315510 31 May 2019 8.538E-7 8.8825E-7 7.601E-7 8.3355E-7 8.538E-7 415192.97562469 31 Mar 2019 1.6871E-6 1.7021E-6 1.6321E-6 1.7E-6 1.6871E-6 1732453.4524931 31 Dec 2018 1.6600000094513E-6 1.7049999883056E-6 1.6049999658208E-6 1.6449999975521E-6 1.6600000094513E-6 130321.1640625 31 Oct 2019 1.193E-7 1.247E-7 1.153E-7 1.226E-7 1.193E-7 1925 31 Oct 2018 2.1999999262334E-6 2.1999999262334E-6 1.9999999949505E-6 2.1000000742788E-6 2.1999999262334E-6 2090 31 Jan 2019 1.4450000094257E-6 1.680000025317E-6 1.3100000160193E-6 1.6299999856528E-6 1.4450000094257E-6 2384824.5 30 Sep 2019 2.686E-7 2.8475E-7 2.4505E-7 2.703E-7 2.686E-7 336180.50223947 30 Sep 2018 1.9999999949505E-6 2.1999999262334E-6 1.9999999949505E-6 2.1999999262334E-6 1.9999999949505E-6 1470 30 Jun 2019 5.19E-7 5.395E-7 4.5795E-7 4.901E-7 5.19E-7 1050692.2015077 30 Nov 2019 3.529E-7 3.7105E-7 3.35E-7 3.3645E-7 3.529E-7 33803.678858605 30 Nov 2018 1.4500000133921E-6 1.6200000345634E-6 1.3750000107393E-6 1.5800000028321E-6 1.4500000133921E-6 1416772.125
Date Price High Low Open Close Volume 31 Aug 2019 1.5464E-5 1.67882E-5 1.5297E-5 1.62311E-5 1.5464E-5 6900 31 Aug 2018 4.8999998398358E-5 5.5000000429573E-5 4.8999998398358E-5 5.1999999413965E-5 4.8999998398358E-5 160 31 Jul 2019 1.8078E-5 1.8078E-5 1.8078E-5 1.8078E-5 1.8078E-5 - 31 Jul 2018 4.8999998398358E-5 5.6000000768108E-5 4.5000000682194E-5 4.5000000682194E-5 4.8999998398358E-5 16670 31 May 2019 2.77651E-5 2.79496E-5 1.52878E-5 2.70941E-5 2.77651E-5 3850 31 Mar 2019 4.65229E-5 4.65229E-5 4.65229E-5 4.65229E-5 4.65229E-5 - 31 Dec 2018 5.5000000429573E-5 9.9999997473788E-5 5.099999907543E-5 5.7000001106644E-5 5.5000000429573E-5 9730 31 Oct 2019 1.19463E-5 1.25185E-5 1.15512E-5 1.24815E-5 1.19463E-5 4540 31 Oct 2018 7.1000002208166E-5 7.1000002208166E-5 7.1000002208166E-5 7.1000002208166E-5 7.1000002208166E-5 20 31 Jan 2019 4.8000001697801E-5 5.4000000091037E-5 4.0999999328051E-5 5.1999999413965E-5 4.8000001697801E-5 33800 30 Sep 2018 5.6000000768108E-5 6.9000001531094E-5 5.6000000768108E-5 5.800000144518E-5 5.6000000768108E-5 3190 30 Jun 2019 1.96438E-5 2.85537E-5 1.8069E-5 1.94237E-5 1.96438E-5 4510 30 Nov 2019 1.80659E-5 1.85345E-5 1.65795E-5 1.66452E-5 1.80659E-5 4370
Date Price High Low Open Close Volume 31 Aug 2019 0.00268 0.00275 0.00257 0.0027 0.00268 3690 31 Jul 2019 0.00395038 0.00395038 0.00363767 0.00379085 0.00395038 50 31 Jul 2018 0.024900000542402 0.024900000542402 0.019589999690652 0.019589999690652 0.024900000542402 2180 31 May 2019 0.0069445 0.00740588 0.00551587 0.00659484 0.0069445 3740 31 Mar 2019 0.00606134 0.00606134 0.00606134 0.00606134 0.00606134 - 31 Dec 2018 0.0072400001809001 0.0072400001809001 0.0072400001809001 0.0072400001809001 0.0072400001809001 1550 31 Oct 2019 0.00231 0.0024 0.00205 0.00238 0.00231 4640 31 Jan 2019 0.0052600000053644 0.006359999999404 0.0044999998062849 0.0061699999496341 0.0052600000053644 8800 30 Sep 2019 0.00239 0.00239 0.00205 0.00231 0.00239 2500 30 Sep 2018 0.013030000030994 0.02449999935925 0.012950000353158 0.014000000432134 0.013030000030994 13970 30 Jun 2019 0.00560285 0.00611 0.00528 0.00608 0.00560285 4720 30 Nov 2019 0.00273 0.0029 0.0025 0.00257 0.00273 4010