What historical data is shown for SPACE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Spacecoin (SPACE) Historical Data
ETH
Infra
Spacecoin Historical Price Information — Daily SPACE Open, High, Low, Close & Volume
$0.003416
+2.31% 1D
Recently Viewed
1H+1.55%
1D+2.31%
1W-8.37%
1M-35.13%
Spacecoin (SPACE) has 90 days of daily open, high, low and close on file. Over that window SPACE ranged $0.003387 to $0.005617, closed at $0.00341 and is down 38.3% across the window.
Spacecoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005617
Window low
$0.003387
First → last
-38.27%
Latest close
$0.00341
vs live
+0.18%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SPACE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.003485 | $0.003496 | $0.003269 | $0.00341 | -2.15% | $12,487 | $22.22M |
| Nov 3, 2026 | $0.003387 | $0.003517 | $0.003279 | $0.003485 | +2.89% | $70,413 | $22.71M |
| Nov 2, 2026 | $0.003507 | $0.003537 | $0.003339 | $0.003387 | -3.42% | $53,452 | $22.07M |
| Nov 1, 2026 | $0.003561 | $0.003607 | $0.003462 | $0.003507 | -1.52% | $54,050 | $22.85M |
| Oct 31, 2026 | $0.003684 | $0.00369 | $0.003555 | $0.003561 | -3.34% | $55,286 | $23.21M |
| Oct 30, 2026 | $0.003625 | $0.003693 | $0.003366 | $0.003684 | +1.63% | $62,188 | $24.01M |
| Oct 29, 2026 | $0.003767 | $0.003934 | $0.003568 | $0.003625 | -3.77% | $52,462 | $23.62M |
| Oct 28, 2026 | $0.003735 | $0.003801 | $0.003666 | $0.003767 | +0.86% | $68,813 | $24.55M |
| Oct 27, 2026 | $0.003646 | $0.003749 | $0.003588 | $0.003735 | +2.44% | $47,743 | $24.34M |
| Oct 26, 2026 | $0.003631 | $0.00369 | $0.003576 | $0.003646 | +0.41% | $51,543 | $23.76M |
| Oct 25, 2026 | $0.003731 | $0.003733 | $0.003605 | $0.003631 | -2.68% | $49,809 | $23.66M |
| Oct 24, 2026 | $0.003717 | $0.003775 | $0.003562 | $0.003731 | +0.38% | $57,676 | $24.31M |
| Oct 23, 2026 | $0.003767 | $0.003831 | $0.003643 | $0.003717 | -1.33% | $51,159 | $24.22M |
| Oct 22, 2026 | $0.003881 | $0.003903 | $0.003674 | $0.003767 | -2.94% | $56,853 | $24.55M |
| Oct 21, 2026 | $0.003869 | $0.00395 | $0.003797 | $0.003881 | +0.31% | $50,205 | $25.29M |
| Oct 20, 2026 | $0.003607 | $0.003917 | $0.003541 | $0.003869 | +7.26% | $57,902 | $25.21M |
| Oct 19, 2026 | $0.003622 | $0.003656 | $0.003472 | $0.003607 | -0.41% | $41,601 | $23.51M |
| Oct 18, 2026 | $0.003838 | $0.003841 | $0.0033 | $0.003622 | -5.63% | $92,286 | $23.60M |
| Oct 17, 2026 | $0.003948 | $0.003948 | $0.003736 | $0.003838 | -2.79% | $92,059 | $25.01M |
| Oct 16, 2026 | $0.003895 | $0.003981 | $0.003801 | $0.003948 | +1.36% | $50,407 | $25.73M |
| Oct 15, 2026 | $0.003948 | $0.004016 | $0.003529 | $0.003895 | -1.34% | $60,708 | $25.38M |
| Oct 14, 2026 | $0.0039 | $0.00409 | $0.003884 | $0.003948 | +1.23% | $61,920 | $25.73M |
| Oct 13, 2026 | $0.004106 | $0.004117 | $0.0038 | $0.0039 | -5.02% | $66,570 | $25.41M |
| Oct 12, 2026 | $0.004406 | $0.004434 | $0.004105 | $0.004106 | -6.81% | $63,756 | $26.76M |
| Oct 11, 2026 | $0.004404 | $0.004456 | $0.004311 | $0.004406 | +0.05% | $55,489 | $28.71M |
| Oct 10, 2026 | $0.004457 | $0.004534 | $0.004398 | $0.004404 | -1.19% | $78,375 | $28.70M |
| Oct 9, 2026 | $0.0044 | $0.004498 | $0.004352 | $0.004457 | +1.30% | $95,535 | $29.04M |
| Oct 8, 2026 | $0.004603 | $0.00463 | $0.004254 | $0.0044 | -4.41% | $61,267 | $28.67M |
| Oct 7, 2026 | $0.005015 | $0.005053 | $0.004334 | $0.004603 | -8.22% | $64,595 | $30.00M |
| Oct 6, 2026 | $0.005167 | $0.005182 | $0.004968 | $0.005015 | -2.94% | $53,858 | $32.68M |
| Oct 5, 2026 | $0.00527 | $0.005351 | $0.005137 | $0.005167 | -1.95% | $52,677 | $33.67M |
| Oct 4, 2026 | $0.00531 | $0.005489 | $0.005261 | $0.00527 | -0.75% | $66,396 | $34.34M |
| Oct 3, 2026 | $0.005319 | $0.005324 | $0.005148 | $0.00531 | -0.17% | $61,698 | $34.60M |
| Oct 2, 2026 | $0.00532 | $0.005474 | $0.005075 | $0.005319 | -0.02% | $64,022 | $34.66M |
| Oct 1, 2026 | $0.005315 | $0.005399 | $0.005239 | $0.00532 | +0.09% | $70,492 | $34.67M |
| Sep 30, 2026 | $0.005218 | $0.005366 | $0.005134 | $0.005315 | +1.86% | $71,258 | $34.64M |
| Sep 29, 2026 | $0.005077 | $0.005543 | $0.004909 | $0.005218 | +2.78% | $89,717 | $34.00M |
| Sep 28, 2026 | $0.005182 | $0.005222 | $0.00491 | $0.005077 | -2.03% | $73,274 | $33.08M |
| Sep 27, 2026 | $0.005095 | $0.005285 | $0.005038 | $0.005182 | +1.71% | $65,236 | $33.77M |
| Sep 26, 2026 | $0.00511 | $0.005276 | $0.004947 | $0.005095 | -0.29% | $62,763 | $33.20M |
| Sep 25, 2026 | $0.005058 | $0.005192 | $0.004946 | $0.00511 | +1.03% | $64,603 | $33.30M |
| Sep 24, 2026 | $0.004791 | $0.005218 | $0.004752 | $0.005058 | +5.57% | $71,278 | $32.96M |
| Sep 23, 2026 | $0.005244 | $0.005291 | $0.004698 | $0.004791 | -8.64% | $86,499 | $31.22M |
| Sep 22, 2026 | $0.00509 | $0.005298 | $0.00506 | $0.005244 | +3.03% | $82,124 | $34.17M |
| Sep 21, 2026 | $0.004615 | $0.005097 | $0.004595 | $0.00509 | +10.29% | $84,425 | $33.17M |
| Sep 20, 2026 | $0.004736 | $0.004744 | $0.004496 | $0.004615 | -2.55% | $53,240 | $30.07M |
| Sep 19, 2026 | $0.00477 | $0.004887 | $0.004639 | $0.004736 | -0.71% | $71,024 | $30.86M |
| Sep 18, 2026 | $0.00457 | $0.004797 | $0.004553 | $0.00477 | +4.38% | $58,165 | $31.08M |
| Sep 17, 2026 | $0.004483 | $0.004594 | $0.004428 | $0.00457 | +1.94% | $63,947 | $29.78M |
| Sep 16, 2026 | $0.00435 | $0.004533 | $0.004158 | $0.004483 | +3.06% | $63,575 | $29.21M |
| Sep 15, 2026 | $0.004734 | $0.004764 | $0.004316 | $0.00435 | -8.11% | $59,477 | $28.35M |
| Sep 14, 2026 | $0.004775 | $0.004946 | $0.004685 | $0.004734 | -0.86% | $46,242 | $30.85M |
| Sep 13, 2026 | $0.004712 | $0.004915 | $0.004705 | $0.004775 | +1.34% | $51,562 | $31.12M |
| Sep 12, 2026 | $0.0047 | $0.004741 | $0.004648 | $0.004712 | +0.26% | $57,553 | $30.71M |
| Sep 11, 2026 | $0.004669 | $0.004784 | $0.00454 | $0.0047 | +0.66% | $64,172 | $30.63M |
| Sep 10, 2026 | $0.004936 | $0.004948 | $0.004633 | $0.004669 | -5.41% | $71,816 | $30.43M |
| Sep 9, 2026 | $0.004968 | $0.005113 | $0.004813 | $0.004936 | -0.64% | $101,402 | $32.17M |
| Sep 8, 2026 | $0.00502 | $0.005176 | $0.004907 | $0.004968 | -1.04% | $71,190 | $32.37M |
| Sep 7, 2026 | $0.005102 | $0.005219 | $0.004986 | $0.00502 | -1.61% | $51,043 | $32.71M |
| Sep 6, 2026 | $0.005151 | $0.005186 | $0.005008 | $0.005102 | -0.95% | $59,395 | $33.25M |
| Sep 5, 2026 | $0.005036 | $0.00528 | $0.00503 | $0.005151 | +2.28% | $55,705 | $33.57M |
| Sep 4, 2026 | $0.004941 | $0.005198 | $0.004926 | $0.005036 | +1.92% | $65,732 | $32.82M |
| Sep 3, 2026 | $0.004902 | $0.004977 | $0.004809 | $0.004941 | +0.80% | $48,662 | $32.20M |
| Sep 2, 2026 | $0.004927 | $0.004982 | $0.004805 | $0.004902 | -0.51% | $69,901 | $31.94M |
| Sep 1, 2026 | $0.004823 | $0.005003 | $0.004822 | $0.004927 | +2.16% | $56,119 | $32.11M |
| Aug 31, 2026 | $0.004742 | $0.004956 | $0.004725 | $0.004823 | +1.71% | $66,721 | $31.43M |
| Aug 30, 2026 | $0.00505 | $0.005091 | $0.004671 | $0.004742 | -6.10% | $88,626 | $30.90M |
| Aug 29, 2026 | $0.00491 | $0.005164 | $0.004872 | $0.00505 | +2.85% | $56,227 | $32.91M |
| Aug 28, 2026 | $0.004931 | $0.004974 | $0.004685 | $0.00491 | -0.43% | $53,826 | $32.00M |
| Aug 27, 2026 | $0.004858 | $0.005117 | $0.004817 | $0.004931 | +1.50% | $74,761 | $32.13M |
| Aug 26, 2026 | $0.00476 | $0.004878 | $0.0046 | $0.004858 | +2.06% | $47,860 | $31.66M |
| Aug 25, 2026 | $0.004763 | $0.004932 | $0.004717 | $0.00476 | -0.06% | $66,042 | $31.02M |
| Aug 24, 2026 | $0.004934 | $0.005143 | $0.004676 | $0.004763 | -3.47% | $100,138 | $31.04M |
| Aug 23, 2026 | $0.005032 | $0.005108 | $0.004782 | $0.004934 | -1.95% | $82,314 | $32.15M |
| Aug 22, 2026 | $0.005617 | $0.005802 | $0.004704 | $0.005032 | -10.41% | $109,130 | $32.79M |
| Aug 21, 2026 | $0.005481 | $0.005758 | $0.005382 | $0.005617 | +2.48% | $78,660 | $36.60M |
| Aug 20, 2026 | $0.005116 | $0.005749 | $0.005053 | $0.005481 | +7.13% | $88,288 | $35.72M |
| Aug 19, 2026 | $0.00452 | $0.00521 | $0.004483 | $0.005116 | +13.19% | $185,771 | $33.34M |
| Aug 18, 2026 | $0.004726 | $0.004748 | $0.004472 | $0.00452 | -4.36% | $87,495 | $29.46M |
| Aug 17, 2026 | $0.004915 | $0.004935 | $0.00472 | $0.004726 | -3.85% | $76,407 | $30.80M |
| Aug 16, 2026 | $0.005075 | $0.005075 | $0.004872 | $0.004915 | -3.15% | $66,616 | $32.03M |
| Aug 15, 2026 | $0.004943 | $0.005109 | $0.004919 | $0.005075 | +2.67% | $101,868 | $33.07M |
| Aug 14, 2026 | $0.004811 | $0.005015 | $0.004787 | $0.004943 | +2.74% | $131,889 | $32.21M |
| Aug 13, 2026 | $0.004735 | $0.004971 | $0.004735 | $0.004811 | +1.61% | $163,687 | $31.35M |
| Aug 12, 2026 | $0.005345 | $0.005499 | $0.004702 | $0.004735 | -11.41% | $118,899 | $30.86M |
| Aug 11, 2026 | $0.005452 | $0.005507 | $0.005268 | $0.005345 | -1.96% | $99,494 | $34.83M |
| Aug 10, 2026 | $0.005456 | $0.005597 | $0.005426 | $0.005452 | -0.07% | $78,669 | $35.53M |
| Aug 9, 2026 | $0.005502 | $0.005564 | $0.005403 | $0.005456 | -0.84% | $94,947 | $35.55M |
| Aug 8, 2026 | $0.005524 | $0.005623 | $0.005424 | $0.005502 | -0.40% | $104,887 | $35.85M |
| Aug 7, 2026 | $0.005341 | $0.005535 | $0.00526 | $0.005524 | — | $114,632 | $36.00M |
Spacecoin Historical Data FAQ
Window highs, lows, best/worst days and volume for SpacecoinWhat is the all-time high for SPACE?
Spacecoin's record price is about $0.02603115. It currently trades at $0.003416, roughly 86.9% below that peak. The all-time low on record is $0.00338878. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SPACE market cap?
Spacecoin has a market capitalisation of about $22.14M, on roughly $1.55M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SPACE change over this window?
Across 90 daily candles, close-to-close moved down 38.27%.
What were SPACE's high and low in this window?
In this sample, the highest trade print is about $0.005802 (Aug 22, 2026) and the lowest about $0.003269 (Nov 4, 2026).
What were SPACE's best and worst days in this window?
Best close-to-close day was about +13.19% (Aug 19, 2026); worst was -11.41% (Aug 12, 2026).