SpaceChain (ERC-20)
SPC
Rank #1820
$0.0230
Updated 28 days ago
Market Cap
$9.35M
24h Volume
$13.02K
Avg Volume (6m)
$14.26K
24h High/Low
$0.0231
$0.0221
$0.0221
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0x86ed939b500e121...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0230 | $0.0231 | $0.0221 | $0.0230 | $13.02K | $9.35M |
| Dec 2, 2025 | $0.0219 | $0.0230 | $0.0219 | $0.0230 | $13.34K | $9.11M |
| Dec 1, 2025 | $0.0218 | $0.0220 | $0.0211 | $0.0220 | $7.70K | $8.69M |
| Nov 30, 2025 | $0.0218 | $0.0221 | $0.0218 | $0.0220 | $1.00K | $8.91M |
| Nov 29, 2025 | $0.0220 | $0.0221 | $0.0218 | $0.0218 | $3.11K | $8.89M |
| Nov 28, 2025 | $0.0218 | $0.0222 | $0.0217 | $0.0219 | $2.27K | $8.91M |
| Nov 27, 2025 | $0.0218 | $0.0220 | $0.0217 | $0.0218 | $5.19K | $8.87M |
| Nov 26, 2025 | $0.0213 | $0.0218 | $0.0212 | $0.0218 | $10.28K | $8.70M |
| Nov 25, 2025 | $0.0206 | $0.0214 | $0.0202 | $0.0214 | $8.64K | $8.35M |
| Nov 24, 2025 | $0.0197 | $0.0206 | $0.0197 | $0.0206 | $8.72K | $8.15M |
| Nov 23, 2025 | $0.0184 | $0.0199 | $0.0184 | $0.0199 | $13.55K | $7.90M |
| Nov 22, 2025 | $0.0224 | $0.0224 | $0.0181 | $0.0186 | $31.65K | $7.81M |
| Nov 21, 2025 | $0.0213 | $0.0223 | $0.0211 | $0.0222 | $18.21K | $8.72M |
| Nov 20, 2025 | $0.0222 | $0.0223 | $0.0210 | $0.0214 | $13.99K | $8.87M |
| Nov 19, 2025 | $0.0213 | $0.0221 | $0.0212 | $0.0221 | $17.35K | $8.76M |
| Nov 18, 2025 | $0.0223 | $0.0229 | $0.0213 | $0.0213 | $6.11K | $9.07M |
| Nov 17, 2025 | $0.0220 | $0.0227 | $0.0219 | $0.0222 | $9.59K | $9.11M |
| Nov 16, 2025 | $0.0217 | $0.0221 | $0.0217 | $0.0220 | $3.95K | $8.89M |
| Nov 15, 2025 | $0.0212 | $0.0218 | $0.0212 | $0.0217 | $4.86K | $8.78M |
| Nov 14, 2025 | $0.0206 | $0.0213 | $0.0205 | $0.0213 | $13.10K | $8.50M |
| Nov 13, 2025 | $0.0214 | $0.0215 | $0.0202 | $0.0205 | $9.55K | $8.55M |
| Nov 12, 2025 | $0.0214 | $0.0217 | $0.0212 | $0.0215 | $6.73K | $8.73M |
| Nov 11, 2025 | $0.0215 | $0.0221 | $0.0214 | $0.0215 | $9.03K | $8.75M |
| Nov 10, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $8.64K | $8.71M |
| Nov 9, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $24.82K | $8.64M |
| Nov 8, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $6.39K | $9.46M |
| Nov 7, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $5.15K | $9.04M |
| Nov 6, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $4.04K | $9.09M |
| Nov 5, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $17.75K | $8.84M |
| Nov 4, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $9.83K | $8.52M |
| Nov 3, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $6.18K | $8.63M |
| Nov 2, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $5.02K | $8.96M |
| Nov 1, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $5.50K | $8.79M |
| Oct 31, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $6.19K | $9.10M |
| Oct 30, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $12.50K | $8.98M |
| Oct 29, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $4.59K | $9.38M |
| Oct 28, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $41.57K | $9.14M |
| Oct 27, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $82.82K | $8.93M |
| Oct 26, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $1.98K | $11.11M |
| Oct 25, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $4.47K | $11.10M |
| Oct 24, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $12.17K | $11.07M |
| Oct 23, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $5.26K | $11.04M |
| Oct 22, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $18.25K | $11.04M |
| Oct 21, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $9.80K | $11.30M |
| Oct 20, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $14.69K | $11.30M |
| Oct 19, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $10.58K | $11.01M |
| Oct 18, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $67.18K | $10.62M |
| Oct 17, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $10.49K | $10.97M |
| Oct 16, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $14.02K | $10.95M |
| Oct 15, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $21.05K | $11.32M |
| Oct 14, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $8.96K | $11.22M |
| Oct 13, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $7.86K | $11.42M |
| Oct 12, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $31.51K | $11.14M |
| Oct 11, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $12.26K | $11.10M |
| Oct 10, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $26.98K | $11.41M |
| Oct 9, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $22.35K | $11.70M |
| Oct 8, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $8.86K | $11.95M |
| Oct 7, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $7.16K | $12.13M |
| Oct 6, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $8.33K | $11.92M |
| Oct 5, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $4.92K | $11.86M |
| Oct 4, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $12.00K | $11.87M |
| Oct 3, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $8.69K | $11.94M |
| Oct 2, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $4.13K | $11.95M |
| Oct 1, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $10.91K | $11.75M |
| Sep 30, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $1.53K | $12.04M |
| Sep 29, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $6.11K | $12.01M |
| Sep 28, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $8.12K | $11.74M |
| Sep 27, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $24.10K | $11.80M |
| Sep 26, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $8.97K | $12.02M |
| Sep 25, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $5.30K | $12.26M |
| Sep 24, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $8.33K | $12.11M |
| Sep 23, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $22.44K | $12.36M |
| Sep 22, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $13.94K | $12.72M |
| Sep 21, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $6.92K | $12.36M |
| Sep 20, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $6.70K | $12.36M |
| Sep 19, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $1.72K | $12.54M |
| Sep 18, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $3.25K | $12.55M |
| Sep 17, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $2.92K | $12.30M |
| Sep 16, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $7.90K | $12.26M |
| Sep 15, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $29.14K | $12.43M |
| Sep 14, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $5.04K | $13.38M |
| Sep 13, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $10.81K | $13.34M |
| Sep 12, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $5.90K | $13.11M |
| Sep 11, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $5.75K | $12.85M |
| Sep 10, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $9.98K | $12.86M |
| Sep 9, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $13.67K | $12.86M |
| Sep 8, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $7.69K | $13.46M |
| Sep 7, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $9.31K | $13.53M |
| Sep 6, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $7.56K | $12.74M |
| Sep 5, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $7.43K | $12.61M |
| Sep 4, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $19.68K | $12.97M |
| Sep 3, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $2.22K | $12.34M |
| Sep 2, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $4.24K | $12.30M |
| Sep 1, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $3.67K | $12.99M |
| Aug 31, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $2.75K | $12.79M |
| Aug 30, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $5.67K | $12.39M |
| Aug 29, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $1.31K | $13.41M |
| Aug 28, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $5.82K | $13.46M |
| Aug 27, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $4.90K | $13.57M |
| Aug 26, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $8.86K | $13.23M |
| Aug 25, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $6.97K | $13.58M |
| Aug 24, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $3.51K | $13.48M |
| Aug 23, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $24.22K | $13.33M |
| Aug 22, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $26.37K | $13.36M |
| Aug 21, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $8.75K | $14.22M |
| Aug 20, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $13.09K | $14.08M |
| Aug 19, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $8.67K | $14.37M |
| Aug 18, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $13.93K | $14.67M |
| Aug 17, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $5.67K | $14.23M |
| Aug 16, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $35.93K | $14.15M |
| Aug 15, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $12.40K | $13.70M |
| Aug 14, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $5.56K | $13.97M |
| Aug 13, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $19.48K | $13.76M |
| Aug 12, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $17.95K | $13.02M |
| Aug 11, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $4.02K | $13.41M |
| Aug 10, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $6.54K | $13.31M |
| Aug 9, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $5.64K | $13.03M |
| Aug 8, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $11.13K | $12.70M |
| Aug 7, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $14.36K | $11.83M |
| Aug 6, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $31.86K | $11.07M |
| Aug 5, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $53.32K | $9.66M |
| Aug 4, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $3.65K | $10.70M |
| Aug 3, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $13.54K | $10.33M |
| Aug 2, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $14.50K | $9.79M |
| Aug 1, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $21.98K | $10.35M |
| Jul 31, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $97.98K | $9.50M |
| Jul 30, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $55.54K | $11.92M |
| Jul 29, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $17.37K | $14.46M |
| Jul 28, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $3.85K | $14.05M |
| Jul 27, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $2.55K | $13.72M |
| Jul 26, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $14.11K | $13.48M |
| Jul 25, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $12.33K | $13.58M |
| Jul 24, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $20.17K | $12.97M |
| Jul 23, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $15.45K | $13.49M |
| Jul 22, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $6.29K | $13.86M |
| Jul 21, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $7.74K | $13.66M |
| Jul 20, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $5.92K | $13.68M |
| Jul 19, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $22.44K | $13.38M |
| Jul 18, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $16.82K | $14.23M |
| Jul 17, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $7.92K | $14.93M |
| Jul 16, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $35.98K | $14.79M |
| Jul 15, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $7.52K | $14.37M |
| Jul 14, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $203.73K | $14.54M |
| Jul 13, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $49.72K | $14.78M |
| Jul 12, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $8.76K | $13.68M |
| Jul 11, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $22.86K | $13.72M |
| Jul 10, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $8.39K | $12.94M |
| Jul 9, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $2.71K | $12.91M |
| Jul 8, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $20.81K | $13.33M |
| Jul 7, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $2.63K | $12.93M |
| Jul 6, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $11.23K | $12.83M |
| Jul 5, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $3.65K | $12.66M |
| Jul 4, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $3.30K | $12.70M |
| Jul 3, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $3.84K | $12.57M |
| Jul 2, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $12.25K | $12.31M |
| Jul 1, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $1.83K | $12.29M |