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
$0.004252
-8.30% 1D
Recently Viewed
1H+0.73%
1D-8.30%
1W-15.48%
1M-10.16%
Spacecoin (SPACE) has 90 days of daily open, high, low and close on file. Over that window SPACE ranged $0.004248 to $0.006847, closed at $0.004248 and is down 34.3% across the window.
Spacecoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.006847
Window low
$0.004248
First → last
-34.32%
Latest close
$0.004248
vs live
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.00435 | $0.004393 | $0.004158 | $0.004248 | -2.34% | $48,023 | $25.57M |
| Sep 15, 2026 | $0.004734 | $0.004764 | $0.004316 | $0.00435 | -8.11% | $59,477 | $26.18M |
| Sep 14, 2026 | $0.004775 | $0.004946 | $0.004685 | $0.004734 | -0.86% | $46,242 | $28.49M |
| Sep 13, 2026 | $0.004712 | $0.004915 | $0.004705 | $0.004775 | +1.34% | $51,562 | $28.74M |
| Sep 12, 2026 | $0.0047 | $0.004741 | $0.004648 | $0.004712 | +0.26% | $57,553 | $28.36M |
| Sep 11, 2026 | $0.004669 | $0.004784 | $0.00454 | $0.0047 | +0.66% | $64,172 | $28.29M |
| Sep 10, 2026 | $0.004936 | $0.004948 | $0.004633 | $0.004669 | -5.41% | $71,816 | $28.10M |
| Sep 9, 2026 | $0.004968 | $0.005113 | $0.004813 | $0.004936 | -0.64% | $101,402 | $29.71M |
| Sep 8, 2026 | $0.00502 | $0.005176 | $0.004907 | $0.004968 | -1.04% | $71,190 | $29.90M |
| Sep 7, 2026 | $0.005102 | $0.005219 | $0.004986 | $0.00502 | -1.61% | $51,043 | $30.21M |
| Sep 6, 2026 | $0.005151 | $0.005186 | $0.005008 | $0.005102 | -0.95% | $59,395 | $30.71M |
| Sep 5, 2026 | $0.005036 | $0.00528 | $0.00503 | $0.005151 | +2.28% | $55,705 | $31.00M |
| Sep 4, 2026 | $0.004941 | $0.005198 | $0.004926 | $0.005036 | +1.92% | $65,732 | $30.31M |
| Sep 3, 2026 | $0.004902 | $0.004977 | $0.004809 | $0.004941 | +0.80% | $48,662 | $29.74M |
| Sep 2, 2026 | $0.004927 | $0.004982 | $0.004805 | $0.004902 | -0.51% | $69,901 | $29.50M |
| Sep 1, 2026 | $0.004823 | $0.005003 | $0.004822 | $0.004927 | +2.16% | $56,119 | $29.65M |
| Aug 31, 2026 | $0.004742 | $0.004956 | $0.004725 | $0.004823 | +1.71% | $66,721 | $29.03M |
| Aug 30, 2026 | $0.00505 | $0.005091 | $0.004671 | $0.004742 | -6.10% | $88,626 | $28.54M |
| Aug 29, 2026 | $0.00491 | $0.005164 | $0.004872 | $0.00505 | +2.85% | $56,227 | $30.39M |
| Aug 28, 2026 | $0.004931 | $0.004974 | $0.004685 | $0.00491 | -0.43% | $53,826 | $29.55M |
| Aug 27, 2026 | $0.004858 | $0.005117 | $0.004817 | $0.004931 | +1.50% | $74,761 | $29.68M |
| Aug 26, 2026 | $0.00476 | $0.004878 | $0.0046 | $0.004858 | +2.06% | $47,860 | $29.24M |
| Aug 25, 2026 | $0.004763 | $0.004932 | $0.004717 | $0.00476 | -0.06% | $66,042 | $28.65M |
| Aug 24, 2026 | $0.004934 | $0.005143 | $0.004676 | $0.004763 | -3.47% | $100,138 | $28.67M |
| Aug 23, 2026 | $0.005032 | $0.005108 | $0.004782 | $0.004934 | -1.95% | $82,314 | $29.70M |
| Aug 22, 2026 | $0.005617 | $0.005802 | $0.004704 | $0.005032 | -10.41% | $109,130 | $30.29M |
| Aug 21, 2026 | $0.005481 | $0.005758 | $0.005382 | $0.005617 | +2.48% | $78,660 | $33.81M |
| Aug 20, 2026 | $0.005116 | $0.005749 | $0.005053 | $0.005481 | +7.13% | $88,288 | $32.99M |
| Aug 19, 2026 | $0.00452 | $0.00521 | $0.004483 | $0.005116 | +13.19% | $185,771 | $30.79M |
| Aug 18, 2026 | $0.004726 | $0.004748 | $0.004472 | $0.00452 | -4.36% | $87,495 | $27.20M |
| Aug 17, 2026 | $0.004915 | $0.004935 | $0.00472 | $0.004726 | -3.85% | $76,407 | $28.44M |
| Aug 16, 2026 | $0.005075 | $0.005075 | $0.004872 | $0.004915 | -3.15% | $66,616 | $29.58M |
| Aug 15, 2026 | $0.004943 | $0.005109 | $0.004919 | $0.005075 | +2.67% | $101,868 | $30.54M |
| Aug 14, 2026 | $0.004811 | $0.005015 | $0.004787 | $0.004943 | +2.74% | $131,889 | $29.75M |
| Aug 13, 2026 | $0.004735 | $0.004971 | $0.004735 | $0.004811 | +1.61% | $163,687 | $28.96M |
| Aug 12, 2026 | $0.005345 | $0.005499 | $0.004702 | $0.004735 | -11.41% | $118,899 | $28.50M |
| Aug 11, 2026 | $0.005452 | $0.005507 | $0.005268 | $0.005345 | -1.96% | $99,494 | $32.17M |
| Aug 10, 2026 | $0.005456 | $0.005597 | $0.005426 | $0.005452 | -0.07% | $78,669 | $32.81M |
| Aug 9, 2026 | $0.005502 | $0.005564 | $0.005403 | $0.005456 | -0.84% | $94,947 | $32.84M |
| Aug 8, 2026 | $0.005524 | $0.005623 | $0.005424 | $0.005502 | -0.40% | $104,887 | $33.11M |
| Aug 7, 2026 | $0.005341 | $0.005535 | $0.00526 | $0.005524 | +3.43% | $114,632 | $33.25M |
| Aug 6, 2026 | $0.005748 | $0.005809 | $0.005222 | $0.005341 | -7.08% | $144,794 | $32.15M |
| Aug 5, 2026 | $0.005869 | $0.005898 | $0.005721 | $0.005748 | -2.06% | $105,057 | $34.60M |
| Aug 4, 2026 | $0.005889 | $0.006025 | $0.005814 | $0.005869 | -0.34% | $90,927 | $35.32M |
| Aug 3, 2026 | $0.006011 | $0.006015 | $0.005828 | $0.005889 | -2.03% | $82,319 | $35.44M |
| Aug 2, 2026 | $0.006086 | $0.006195 | $0.005968 | $0.006011 | -1.23% | $84,424 | $36.18M |
| Aug 1, 2026 | $0.006089 | $0.006286 | $0.006058 | $0.006086 | -0.05% | $80,765 | $36.63M |
| Jul 31, 2026 | $0.006162 | $0.006298 | $0.006022 | $0.006089 | -1.18% | $69,183 | $36.65M |
| Jul 30, 2026 | $0.006071 | $0.006214 | $0.006041 | $0.006162 | +1.50% | $98,852 | $37.09M |
| Jul 29, 2026 | $0.00615 | $0.00616 | $0.005886 | $0.006071 | -1.28% | $172,038 | $36.54M |
| Jul 28, 2026 | $0.006028 | $0.006189 | $0.005876 | $0.00615 | +2.02% | $158,785 | $37.01M |
| Jul 27, 2026 | $0.006566 | $0.006879 | $0.005983 | $0.006028 | -8.19% | $207,289 | $36.28M |
| Jul 26, 2026 | $0.006671 | $0.006813 | $0.006473 | $0.006566 | -1.57% | $152,472 | $39.52M |
| Jul 25, 2026 | $0.006396 | $0.006843 | $0.006386 | $0.006671 | +4.30% | $186,184 | $40.15M |
| Jul 24, 2026 | $0.006341 | $0.006498 | $0.006271 | $0.006396 | +0.87% | $202,936 | $38.50M |
| Jul 23, 2026 | $0.006385 | $0.006629 | $0.006212 | $0.006341 | -0.69% | $337,225 | $38.16M |
| Jul 22, 2026 | $0.006284 | $0.006444 | $0.006092 | $0.006385 | +1.61% | $258,437 | $38.43M |
| Jul 21, 2026 | $0.005897 | $0.006322 | $0.005862 | $0.006284 | +6.56% | $439,943 | $37.82M |
| Jul 20, 2026 | $0.005902 | $0.006064 | $0.005793 | $0.005897 | -0.08% | $141,402 | $35.49M |
| Jul 19, 2026 | $0.005899 | $0.006352 | $0.005889 | $0.005902 | +0.05% | $91,789 | $35.52M |
| Jul 18, 2026 | $0.005963 | $0.005996 | $0.005855 | $0.005899 | -1.07% | $57,948 | $35.50M |
| Jul 17, 2026 | $0.005706 | $0.006088 | $0.005652 | $0.005963 | +4.50% | $70,751 | $35.89M |
| Jul 16, 2026 | $0.005915 | $0.005957 | $0.005643 | $0.005706 | -3.53% | $62,809 | $34.34M |
| Jul 15, 2026 | $0.005933 | $0.006066 | $0.005887 | $0.005915 | -0.30% | $69,479 | $35.60M |
| Jul 14, 2026 | $0.005984 | $0.006085 | $0.005893 | $0.005933 | -0.85% | $76,030 | $35.71M |
| Jul 13, 2026 | $0.006096 | $0.006197 | $0.005856 | $0.005984 | -1.84% | $67,357 | $36.02M |
| Jul 12, 2026 | $0.006199 | $0.006283 | $0.006062 | $0.006096 | -1.66% | $99,550 | $36.69M |
| Jul 11, 2026 | $0.006266 | $0.006428 | $0.006137 | $0.006199 | -1.07% | $82,987 | $37.31M |
| Jul 10, 2026 | $0.006154 | $0.006447 | $0.006152 | $0.006266 | +1.82% | $72,725 | $37.71M |
| Jul 9, 2026 | $0.006222 | $0.006503 | $0.006115 | $0.006154 | -1.09% | $99,215 | $37.04M |
| Jul 8, 2026 | $0.006125 | $0.006306 | $0.005998 | $0.006222 | +1.58% | $69,284 | $37.45M |
| Jul 7, 2026 | $0.006236 | $0.006419 | $0.006038 | $0.006125 | -1.78% | $87,183 | $36.86M |
| Jul 6, 2026 | $0.006036 | $0.006386 | $0.005959 | $0.006236 | +3.31% | $126,884 | $37.53M |
| Jul 5, 2026 | $0.006173 | $0.006521 | $0.00597 | $0.006036 | -2.22% | $78,171 | $36.33M |
| Jul 4, 2026 | $0.006424 | $0.006429 | $0.006145 | $0.006173 | -3.91% | $62,976 | $37.15M |
| Jul 3, 2026 | $0.006253 | $0.006485 | $0.006233 | $0.006424 | +2.73% | $84,926 | $38.66M |
| Jul 2, 2026 | $0.00599 | $0.0063 | $0.005952 | $0.006253 | +4.39% | $70,837 | $37.63M |
| Jul 1, 2026 | $0.005959 | $0.006183 | $0.0057 | $0.00599 | +0.52% | $79,792 | $36.05M |
| Jun 30, 2026 | $0.006175 | $0.006205 | $0.005891 | $0.005959 | -3.50% | $68,316 | $35.87M |
| Jun 29, 2026 | $0.006082 | $0.006386 | $0.005967 | $0.006175 | +1.53% | $62,258 | $37.17M |
| Jun 28, 2026 | $0.006275 | $0.006344 | $0.005973 | $0.006082 | -3.08% | $72,962 | $36.61M |
| Jun 27, 2026 | $0.006071 | $0.006535 | $0.006068 | $0.006275 | +3.36% | $100,339 | $37.77M |
| Jun 26, 2026 | $0.006092 | $0.006352 | $0.005834 | $0.006071 | -0.34% | $88,402 | $36.54M |
| Jun 25, 2026 | $0.006442 | $0.006712 | $0.005893 | $0.006092 | -5.43% | $86,153 | $36.67M |
| Jun 24, 2026 | $0.006847 | $0.006999 | $0.005913 | $0.006442 | -5.91% | $80,712 | $38.77M |
| Jun 23, 2026 | $0.006583 | $0.006959 | $0.00643 | $0.006847 | +4.01% | $106,362 | $41.21M |
| Jun 22, 2026 | $0.006595 | $0.007049 | $0.006524 | $0.006583 | -0.18% | $140,705 | $39.62M |
| Jun 21, 2026 | $0.006527 | $0.006836 | $0.006395 | $0.006595 | +1.04% | $96,044 | $39.69M |
| Jun 20, 2026 | $0.006468 | $0.006745 | $0.006299 | $0.006527 | +0.91% | $82,832 | $39.28M |
| Jun 19, 2026 | $0.006707 | $0.006836 | $0.006419 | $0.006468 | — | $78,562 | $38.93M |
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 $0.004252, roughly 83.7% below that peak. The all-time low on record is $0.00412539. 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 $28.53M, on roughly $1.50M 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 34.32%.
What were SPACE's high and low in this window?
In this sample, the highest trade print is about $0.007049 (Jun 22, 2026) and the lowest about $0.004158 (Sep 16, 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).