SPiCE VC Token Trading

SPiCE

SPiCE VC logo

The Raise Total

$15,000,000

Price Per Token

$1.37

Raise Start

-

Minimum Investment

-

https://spicevc.com

SPiCE VC is a blockchain based venture capital fund aiming to disrupt VC by making VC investments liquid and opening up VC to more people through tokenizing.

Last Trade
November 18, 2020

Price
$0.50 USD (50%)

24h Volume
745

Market Cap
$4,232,345

Exchange
OpenFinance

Exchange
OpenFinance


Date Price % Change High Low 24h Volume Supply Market Cap
November 18, 2020 $0.50 50% $1.00 $0.50 $745 8,464,689 $4,232,345
October 9, 2020 $1.00 4.17% $1.00 $0.96 $32 8,464,689 $8,464,689
September 22, 2020 $0.96 0% $0.98 $0.96 $1 8,464,689 $8,126,101
September 13, 2020 $0.96 2.04% $0.98 $0.96 $1 8,464,689 $8,126,101
September 12, 2020 $0.98 2% $1.00 $0.98 $490 8,464,689 $8,295,395
August 31, 2020 $1.00 0% $1.00 $1.00 $574 8,464,689 $8,464,689
August 26, 2020 $1.00 8.26% $1.09 $1.00 $210 8,464,689 $8,464,689
August 20, 2020 $1.09 0% $1.09 $1.09 $8 8,464,689 $9,226,511
August 19, 2020 $1.09 9% $1.09 $1.00 $273 8,464,689 $9,226,511
July 29, 2020 $1.00 4.17% $1.00 $0.96 $399 8,464,689 $8,464,689
June 10, 2020 $0.96 0% $0.96 $0.96 $23 8,464,689 $8,126,101
June 3, 2020 $0.96 0% $0.96 $0.96 $7 8,464,689 $8,126,101
June 2, 2020 $0.96 0% $0.96 $0.96 $9 8,464,689 $8,126,101
May 29, 2020 $0.96 20% $1.20 $0.96 $26 8,464,689 $8,126,101
May 21, 2020 $1.20 25% $1.20 $0.96 $16 8,464,689 $10,157,627
April 8, 2020 $0.96 0% $0.96 $0.96 $132 8,464,689 $8,126,101
February 29, 2020 $0.96 0% $0.96 $0.96 $864 8,464,689 $8,126,101
January 10, 2020 $0.96 2.04% $1.00 $0.96 $10 8,464,689 $8,126,101
January 9, 2020 $0.98 2% $1.00 $0.98 $10 8,464,689 $8,295,395
January 2, 2020 $1.00 0% $1.20 $1.00 $2,950 8,464,689 $8,464,689
January 1, 2020 $1.00 16.67% $1.20 $1.00 $2,950 8,464,689 $8,464,689
December 18, 2019 $1.20 0% $1.20 $0.99 $1 8,464,689 $10,157,627
December 17, 2019 $1.20 21.21% $1.20 $0.99 $1 8,464,689 $10,157,627
December 9, 2019 $0.99 0% $0.99 $0.99 $12 8,464,689 $8,380,042
December 8, 2019 $0.99 0% $0.99 $0.99 $12 8,464,689 $8,380,042
December 8, 2019 $0.99 0% $0.99 $0.99 $58 8,464,689 $8,380,042
December 7, 2019 $0.99 0% $0.99 $0.99 $58 8,464,689 $8,380,042
December 5, 2019 $0.99 0% $0.99 $0.99 $8 8,464,689 $8,380,042
December 4, 2019 $0.99 0% $0.99 $0.99 $8 8,464,689 $8,380,042
November 30, 2019 $0.99 0% $1.00 $0.99 $50 8,464,689 $8,380,042
November 29, 2019 $0.99 1% $1.00 $0.99 $50 8,464,689 $8,380,042
November 23, 2019 $1.00 0% $1.10 $1.00 $176 8,464,689 $8,464,689
November 22, 2019 $1.00 9.09% $1.10 $1.00 $176 8,464,689 $8,464,689
November 15, 2019 $1.10 0% $1.10 $1.00 $22 8,464,689 $9,311,158
November 14, 2019 $1.10 10% $1.10 $1.00 $22 8,464,689 $9,311,158
November 5, 2019 $1.00 0% $1.10 $1.00 $84 8,464,689 $8,464,689
November 4, 2019 $1.00 9.09% $1.10 $1.00 $84 8,464,689 $8,464,689
October 26, 2019 $1.10 0% $1.10 $1.10 $593 8,464,689 $9,311,158
October 25, 2019 $1.10 0% $1.10 $1.10 $593 8,464,689 $9,311,158
October 22, 2019 $1.10 0% $1.10 $1.10 $78 8,464,689 $9,311,158
October 21, 2019 $1.10 0% $1.10 $1.10 $78 8,464,689 $9,311,158
October 21, 2019 $1.10 0% $1.17 $1.10 $1,660 8,464,689 $9,311,158
October 20, 2019 $1.10 5.98% $1.17 $1.10 $1,660 8,464,689 $9,311,158
October 16, 2019 $1.17 0% $1.17 $1.10 $100 8,464,689 $9,903,686
October 15, 2019 $1.17 6.36% $1.17 $1.10 $100 8,464,689 $9,903,686
September 27, 2019 $1.10 0% $1.17 $1.10 $120 8,464,689 $9,311,158
September 26, 2019 $1.10 5.98% $1.17 $1.10 $120 8,464,689 $9,311,158
September 5, 2019 $1.17 0% $1.17 $1.15 $3,000 8,464,689 $9,903,686
September 4, 2019 $1.17 1.74% $1.17 $1.15 $3,000 8,464,689 $9,903,686
August 27, 2019 $1.15 0% $1.17 $1.15 $300 8,464,689 $9,734,392
August 26, 2019 $1.15 1.71% $1.17 $1.15 $300 8,464,689 $9,734,392
August 15, 2019 $1.17 0% $1.17 $1.17 $1,280 8,464,689 $9,903,686
August 14, 2019 $1.17 0% $1.17 $1.17 $1,280 8,464,689 $9,903,686
August 6, 2019 $1.17 0% $1.17 $1.17 $6 8,464,689 $9,903,686
August 5, 2019 $1.17 0% $1.17 $1.17 $6 8,464,689 $9,903,686
August 4, 2019 $1.17 0% $1.17 $1.17 $253 8,464,689 $9,903,686
August 3, 2019 $1.17 0% $1.17 $1.17 $253 8,464,689 $9,903,686
July 17, 2019 $1.17 0% $1.17 $1.17 $75 8,464,689 $9,903,686
July 16, 2019 $1.17 0% $1.17 $1.17 $75 8,464,689 $9,903,686
July 11, 2019 $1.17 0% $1.27 $1.17 $5,354 8,464,689 $9,903,686
July 10, 2019 $1.17 7.87% $1.27 $1.17 $5,354 8,464,689 $9,903,686
July 10, 2019 $1.27 0% $1.27 $1.27 $2,340 8,464,689 $10,750,155
July 9, 2019 $1.27 0% $1.27 $1.27 $2,340 8,464,689 $10,750,155
July 9, 2019 $1.27 0% $1.27 $1.17 $21 8,464,689 $10,750,155
July 8, 2019 $1.27 8.55% $1.27 $1.17 $21 8,464,689 $10,750,155
June 26, 2019 $1.17 0% $1.27 $1.17 $585 8,464,689 $9,903,686
June 25, 2019 $1.17 7.87% $1.27 $1.17 $585 8,464,689 $9,903,686
June 25, 2019 $1.27 0% $1.27 $1.27 $569 8,464,689 $10,750,155
June 24, 2019 $1.27 0% $1.27 $1.27 $569 8,464,689 $10,750,155
June 23, 2019 $1.27 0% $1.27 $1.27 $40 8,464,689 $10,750,155
June 22, 2019 $1.27 1.55% $1.27 $1.27 $40 8,464,689 $10,750,155
June 17, 2019 $1.29 0% $1.40 $1.29 $84 8,464,689 $10,919,449
June 16, 2019 $1.29 7.86% $1.40 $1.29 $84 8,464,689 $10,919,449
June 15, 2019 $1.40 0% $1.40 $1.30 $154 8,464,689 $11,850,565
June 14, 2019 $1.40 7.69% $1.40 $1.30 $154 8,464,689 $11,850,565
June 14, 2019 $1.30 0% $1.30 $1.30 $1,084 8,464,689 $11,004,096
June 13, 2019 $1.30 0% $1.30 $1.30 $1,084 8,464,689 $11,004,096
June 10, 2019 $1.30 0% $1.30 $1.16 $621 8,464,689 $11,004,096
June 9, 2019 $1.30 3.17% $1.30 $1.16 $621 8,464,689 $11,004,096
June 5, 2019 $1.26 0% $1.26 $1.25 $45 8,464,689 $10,665,508
June 4, 2019 $1.26 0.8% $1.26 $1.25 $45 8,464,689 $10,665,508
May 28, 2019 $1.25 0% $1.26 $1.25 $625 8,464,689 $10,580,861
May 27, 2019 $1.25 0.79% $1.26 $1.25 $625 8,464,689 $10,580,861
May 23, 2019 $1.26 0% $1.26 $1.26 $38 8,464,689 $10,665,508
May 22, 2019 $1.26 0% $1.26 $1.26 $38 8,464,689 $10,665,508
May 19, 2019 $1.26 0% $1.26 $1.26 $630 8,464,689 $10,665,508
May 18, 2019 $1.26 0% $1.26 $1.26 $630 8,464,689 $10,665,508
May 13, 2019 $1.26 0% $1.33 $1.26 $1 8,464,689 $10,665,508
May 12, 2019 $1.26 5.26% $1.33 $1.26 $1 8,464,689 $10,665,508
May 10, 2019 $1.33 0% $1.33 $1.32 $1 8,464,689 $11,258,036
May 9, 2019 $1.33 0.76% $1.33 $1.32 $1 8,464,689 $11,258,036
May 5, 2019 $1.32 0% $1.33 $1.32 $339 8,464,689 $11,173,389
May 4, 2019 $1.32 0.75% $1.33 $1.32 $339 8,464,689 $11,173,389
April 29, 2019 $1.33 0% $1.33 $1.33 $466 8,464,689 $11,258,036
April 28, 2019 $1.33 0% $1.33 $1.33 $466 8,464,689 $11,258,036
April 24, 2019 $1.33 0% $1.33 $1.33 $1,013 8,464,689 $11,258,036
April 23, 2019 $1.33 0% $1.33 $1.33 $1,013 8,464,689 $11,258,036
April 23, 2019 $1.33 0% $1.39 $1.33 $3,086 8,464,689 $11,258,036
April 22, 2019 $1.33 4.32% $1.39 $1.33 $3,086 8,464,689 $11,258,036
April 20, 2019 $1.39 0% $1.39 $1.37 $1 8,464,689 $11,765,918
April 19, 2019 $1.39 1.46% $1.39 $1.37 $1 8,464,689 $11,765,918
April 18, 2019 $1.37 0% $1.47 $1.37 $263 8,464,689 $11,596,624
April 17, 2019 $1.37 6.8% $1.47 $1.37 $263 8,464,689 $11,596,624
April 12, 2019 $1.47 0% $1.47 $1.46 $332 8,464,689 $12,443,093
April 11, 2019 $1.47 0.68% $1.47 $1.46 $332 8,464,689 $12,443,093
April 10, 2019 $1.46 0% $1.46 $1.46 $361 8,464,689 $12,358,446
April 9, 2019 $1.46 0% $1.46 $1.46 $361 8,464,689 $12,358,446
April 8, 2019 $1.46 0% $1.46 $1.32 $729 8,464,689 $12,358,446
April 7, 2019 $1.46 10.61% $1.46 $1.32 $729 8,464,689 $12,358,446
April 7, 2019 $1.32 0% $1.40 $1.32 $2,309 8,464,689 $11,173,389
April 6, 2019 $1.32 5.71% $1.40 $1.32 $2,309 8,464,689 $11,173,389
April 5, 2019 $1.40 0% $1.40 $1.40 $144 8,464,689 $11,850,565
April 4, 2019 $1.40 0% $1.40 $1.40 $144 8,464,689 $11,850,565
April 4, 2019 $1.40 0% $1.46 $1.40 $8 8,464,689 $11,850,565
April 3, 2019 $1.40 4.11% $1.46 $1.40 $8 8,464,689 $11,850,565
April 2, 2019 $1.46 0% $1.46 $1.31 $1 8,464,689 $12,358,446
April 1, 2019 $1.46 11.45% $1.46 $1.31 $1 8,464,689 $12,358,446
April 1, 2019 $1.31 0% $1.32 $1.31 $713 8,464,689 $11,088,743
March 31, 2019 $1.31 0.76% $1.32 $1.31 $713 8,464,689 $11,088,743
March 31, 2019 $1.32 0% $1.32 $1.30 $1,320 8,464,689 $11,173,389
March 30, 2019 $1.32 1.54% $1.32 $1.30 $1,320 8,464,689 $11,173,389
March 30, 2019 $1.30 0% $1.41 $1.30 $8 8,464,689 $11,004,096
March 29, 2019 $1.30 7.8% $1.41 $1.30 $8 8,464,689 $11,004,096
March 29, 2019 $1.41 0% $1.41 $1.30 $2,637 8,464,689 $11,935,211
March 28, 2019 $1.41 8.46% $1.41 $1.30 $2,637 8,464,689 $11,935,211
March 24, 2019 $1.30 0% $1.50 $1.30 $1,839 8,464,689 $11,004,096
March 23, 2019 $1.30 13.33% $1.50 $1.30 $1,839 8,464,689 $11,004,096
March 22, 2019 $1.50 0% $1.50 $1.49 $20 8,464,689 $12,697,034
March 21, 2019 $1.50 0.67% $1.50 $1.49 $20 8,464,689 $12,697,034
March 19, 2019 $1.49 0% $1.49 $0.00 $1,502 8,464,689 $12,612,387
March 18, 2019 $1.49 0% $1.49 $0.00 $1,502 8,464,689 $12,612,387