SXPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.2514 | 0.0108 | 4.49% | 0.2404 | 0.2514 | 0.2404 | 2,560,718.00 |
Jul 25 2024 | 0.2406 | -0.0059 | -2.39% | 0.2464 | 0.2477 | 0.2327 | 4,192,662.00 |
Jul 24 2024 | 0.2465 | -0.0078 | -3.07% | 0.2547 | 0.2614 | 0.2446 | 3,717,966.00 |
Jul 23 2024 | 0.2543 | -0.0044 | -1.70% | 0.2586 | 0.2618 | 0.2491 | 3,991,715.00 |
Jul 22 2024 | 0.2587 | -0.0132 | -4.85% | 0.2719 | 0.2719 | 0.257 | 3,430,051.00 |
Jul 21 2024 | 0.2719 | 0.0092 | 3.50% | 0.2626 | 0.2732 | 0.2536 | 6,082,386.00 |
Jul 20 2024 | 0.2627 | 0.0003 | 0.11% | 0.263 | 0.2649 | 0.2596 | 4,446,895.00 |
Jul 19 2024 | 0.2624 | 0.0091 | 3.59% | 0.2538 | 0.2746 | 0.2497 | 7,888,360.00 |
Jul 18 2024 | 0.2533 | -0.0017 | -0.67% | 0.2577 | 0.2607 | 0.249 | 3,036,474.00 |
Jul 17 2024 | 0.255 | -0.004 | -1.54% | 0.2594 | 0.2642 | 0.2545 | 4,505,454.00 |
Jul 16 2024 | 0.259 | 0.0008 | 0.31% | 0.2581 | 0.2624 | 0.2467 | 6,493,367.00 |
Jul 15 2024 | 0.2582 | 0.014 | 5.73% | 0.2442 | 0.2584 | 0.2425 | 5,453,236.00 |
Jul 14 2024 | 0.2442 | 0.0064 | 2.69% | 0.2383 | 0.2453 | 0.2363 | 3,390,897.00 |
Jul 13 2024 | 0.2378 | 0.0077 | 3.35% | 0.230 | 0.2396 | 0.2297 | 3,852,910.00 |
Jul 12 2024 | 0.2301 | 0.0017 | 0.74% | 0.2291 | 0.2336 | 0.2264 | 3,133,257.00 |
Jul 11 2024 | 0.2284 | -0.0068 | -2.89% | 0.2345 | 0.240 | 0.2276 | 3,869,614.00 |
Jul 10 2024 | 0.2352 | 0.0046 | 1.99% | 0.2295 | 0.236 | 0.2279 | 3,306,483.00 |
Jul 09 2024 | 0.2306 | 0.0109 | 4.96% | 0.2199 | 0.2324 | 0.2187 | 4,754,624.00 |
Jul 08 2024 | 0.2197 | 0.0028 | 1.29% | 0.2155 | 0.2272 | 0.2081 | 8,552,776.00 |
Jul 07 2024 | 0.2169 | -0.0151 | -6.51% | 0.2315 | 0.2331 | 0.2156 | 3,881,431.00 |
Jul 06 2024 | 0.232 | 0.0129 | 5.89% | 0.2179 | 0.2329 | 0.2176 | 4,203,559.00 |
Jul 05 2024 | 0.2191 | -0.0017 | -0.77% | 0.2163 | 0.2225 | 0.1934 | 20,994,727.00 |
Jul 04 2024 | 0.2208 | -0.0199 | -8.27% | 0.2407 | 0.2418 | 0.2195 | 7,414,504.00 |
Jul 03 2024 | 0.2407 | -0.0038 | -1.55% | 0.2444 | 0.2462 | 0.2349 | 5,383,657.00 |
Jul 02 2024 | 0.2445 | -0.0024 | -0.97% | 0.2472 | 0.2523 | 0.2429 | 3,593,444.00 |
Jul 01 2024 | 0.2469 | 0.0003 | 0.12% | 0.2471 | 0.2507 | 0.2398 | 5,229,174.00 |
Jun 30 2024 | 0.2466 | 0.0025 | 1.02% | 0.2439 | 0.2485 | 0.2402 | 3,713,960.00 |
Jun 29 2024 | 0.2441 | -0.0065 | -2.59% | 0.251 | 0.2553 | 0.2425 | 2,935,717.00 |
Jun 28 2024 | 0.2506 | -0.0064 | -2.49% | 0.2574 | 0.2627 | 0.2501 | 3,784,994.00 |
Jun 27 2024 | 0.257 | 0.0057 | 2.27% | 0.2502 | 0.2597 | 0.2482 | 6,407,272.00 |
Jun 26 2024 | 0.2513 | -0.0032 | -1.26% | 0.2546 | 0.2566 | 0.2464 | 3,512,100.00 |
Jun 25 2024 | 0.2545 | 0.0049 | 1.96% | 0.2504 | 0.2584 | 0.2483 | 3,611,852.00 |
Jun 24 2024 | 0.2496 | 0.0044 | 1.79% | 0.2453 | 0.2505 | 0.2326 | 6,898,502.00 |
Jun 23 2024 | 0.2452 | -0.0072 | -2.85% | 0.2523 | 0.2556 | 0.2426 | 3,635,914.00 |
Jun 22 2024 | 0.2524 | 0.002 | 0.80% | 0.2502 | 0.2566 | 0.2477 | 4,051,749.00 |
Jun 21 2024 | 0.2504 | -0.0025 | -0.99% | 0.2522 | 0.2671 | 0.2479 | 10,157,736.00 |
Jun 20 2024 | 0.2529 | 0.0077 | 3.14% | 0.2445 | 0.2576 | 0.2443 | 5,780,067.00 |
Jun 19 2024 | 0.2452 | 0.0034 | 1.41% | 0.2412 | 0.2524 | 0.2392 | 5,905,338.00 |
Jun 18 2024 | 0.2418 | -0.0126 | -4.95% | 0.255 | 0.2553 | 0.221 | 14,055,284.00 |
Jun 17 2024 | 0.2544 | -0.022 | -7.96% | 0.2753 | 0.2835 | 0.245 | 12,627,782.00 |
Jun 16 2024 | 0.2764 | -0.0068 | -2.40% | 0.2834 | 0.2837 | 0.2757 | 3,499,172.00 |
Jun 15 2024 | 0.2832 | 0.0046 | 1.65% | 0.279 | 0.2845 | 0.2773 | 2,258,731.00 |
Jun 14 2024 | 0.2786 | -0.0123 | -4.23% | 0.2908 | 0.2956 | 0.2745 | 5,503,462.00 |
Jun 13 2024 | 0.2909 | -0.0107 | -3.55% | 0.3008 | 0.3025 | 0.2864 | 3,735,624.00 |
Jun 12 2024 | 0.3016 | 0.0128 | 4.43% | 0.290 | 0.3059 | 0.2831 | 5,742,812.00 |
Jun 11 2024 | 0.2888 | -0.0137 | -4.53% | 0.3024 | 0.3027 | 0.2829 | 6,505,168.00 |
Jun 10 2024 | 0.3025 | -0.0036 | -1.18% | 0.3055 | 0.3092 | 0.2983 | 3,467,135.00 |
Jun 09 2024 | 0.3061 | 0.004 | 1.32% | 0.3021 | 0.3077 | 0.2991 | 3,028,399.00 |
Jun 08 2024 | 0.3021 | -0.0144 | -4.55% | 0.314 | 0.3195 | 0.2977 | 6,426,730.00 |
Jun 07 2024 | 0.3165 | -0.030 | -8.66% | 0.347 | 0.3532 | 0.2911 | 10,556,789.00 |
Jun 06 2024 | 0.3465 | -0.0034 | -0.97% | 0.3505 | 0.3576 | 0.3413 | 8,998,637.00 |
Jun 05 2024 | 0.3499 | 0.005 | 1.45% | 0.345 | 0.3538 | 0.3447 | 6,683,660.00 |
Jun 04 2024 | 0.3449 | 0.0088 | 2.62% | 0.3365 | 0.3459 | 0.3304 | 6,278,451.00 |
Jun 03 2024 | 0.3361 | 0.0023 | 0.69% | 0.334 | 0.355 | 0.330 | 11,803,736.00 |
Jun 02 2024 | 0.3338 | -0.0062 | -1.82% | 0.3434 | 0.346 | 0.3321 | 6,229,625.00 |
Jun 01 2024 | 0.340 | -0.0003 | -0.09% | 0.3401 | 0.3423 | 0.3364 | 2,716,467.00 |
May 31 2024 | 0.3403 | -0.0038 | -1.10% | 0.344 | 0.347 | 0.3351 | 4,939,473.00 |
May 30 2024 | 0.3441 | -0.0051 | -1.46% | 0.3504 | 0.3554 | 0.3384 | 7,890,092.00 |
May 29 2024 | 0.3492 | -0.0059 | -1.66% | 0.3552 | 0.3598 | 0.3487 | 7,484,846.00 |
May 28 2024 | 0.3551 | -0.0013 | -0.36% | 0.3561 | 0.358 | 0.344 | 8,228,295.00 |
May 27 2024 | 0.3564 | 0.0036 | 1.02% | 0.3534 | 0.3616 | 0.345 | 9,640,120.00 |
May 26 2024 | 0.3528 | -0.0132 | -3.61% | 0.3734 | 0.3757 | 0.3497 | 11,115,071.00 |
May 25 2024 | 0.366 | 0.0176 | 5.05% | 0.3481 | 0.3856 | 0.3459 | 28,980,634.00 |
May 24 2024 | 0.3484 | 0.0113 | 3.35% | 0.3366 | 0.3489 | 0.3319 | 5,412,927.00 |
May 23 2024 | 0.3371 | -0.0083 | -2.40% | 0.3456 | 0.3497 | 0.3228 | 8,017,043.00 |
May 22 2024 | 0.3454 | -0.0047 | -1.34% | 0.350 | 0.3521 | 0.3415 | 4,117,775.00 |
May 21 2024 | 0.3501 | -0.0023 | -0.65% | 0.3521 | 0.3567 | 0.3468 | 5,640,110.00 |
May 20 2024 | 0.3524 | 0.0295 | 9.14% | 0.3234 | 0.3524 | 0.3158 | 6,584,689.00 |
May 19 2024 | 0.3229 | -0.0153 | -4.52% | 0.3372 | 0.340 | 0.3207 | 3,895,102.00 |
May 18 2024 | 0.3382 | -0.0012 | -0.35% | 0.3391 | 0.3429 | 0.3355 | 2,666,604.00 |
May 17 2024 | 0.3394 | 0.0091 | 2.76% | 0.3308 | 0.3416 | 0.3273 | 3,425,117.00 |
May 16 2024 | 0.3303 | -0.0021 | -0.63% | 0.3339 | 0.3379 | 0.3272 | 4,346,015.00 |
May 15 2024 | 0.3324 | 0.020 | 6.40% | 0.3128 | 0.3336 | 0.3096 | 4,549,395.00 |
May 14 2024 | 0.3124 | -0.0095 | -2.95% | 0.3217 | 0.3246 | 0.3114 | 5,653,026.00 |
May 13 2024 | 0.3219 | 0.0011 | 0.34% | 0.3211 | 0.3284 | 0.308 | 6,870,962.00 |
May 12 2024 | 0.3208 | -0.0036 | -1.11% | 0.3244 | 0.3285 | 0.3192 | 5,017,341.00 |
May 11 2024 | 0.3244 | -0.0016 | -0.49% | 0.3267 | 0.3307 | 0.3226 | 3,097,710.00 |
May 10 2024 | 0.326 | -0.0128 | -3.78% | 0.3382 | 0.3442 | 0.3239 | 6,343,373.00 |
May 09 2024 | 0.3388 | 0.0086 | 2.60% | 0.3296 | 0.3406 | 0.3228 | 4,857,265.00 |
May 08 2024 | 0.3302 | -0.0058 | -1.73% | 0.3366 | 0.3428 | 0.3259 | 7,173,676.00 |
May 07 2024 | 0.336 | -0.0043 | -1.26% | 0.3415 | 0.3475 | 0.3345 | 4,165,105.00 |
May 06 2024 | 0.3403 | -0.0059 | -1.70% | 0.3462 | 0.3544 | 0.3383 | 7,310,153.00 |
May 05 2024 | 0.3462 | 0.001 | 0.29% | 0.3448 | 0.3521 | 0.3384 | 5,542,414.00 |
May 04 2024 | 0.3452 | -0.0015 | -0.43% | 0.3462 | 0.3502 | 0.3422 | 5,082,147.00 |
May 03 2024 | 0.3467 | 0.011 | 3.28% | 0.3353 | 0.3493 | 0.3326 | 7,160,438.00 |
May 02 2024 | 0.3357 | 0.009 | 2.75% | 0.3252 | 0.3393 | 0.3161 | 7,700,997.00 |
May 01 2024 | 0.3267 | 0.0012 | 0.37% | 0.3272 | 0.337 | 0.3067 | 10,851,518.00 |
Apr 30 2024 | 0.3255 | -0.0196 | -5.68% | 0.3453 | 0.3491 | 0.3166 | 10,230,061.00 |
Apr 29 2024 | 0.3451 | 0.0021 | 0.61% | 0.344 | 0.3477 | 0.3313 | 9,724,363.00 |
Apr 28 2024 | 0.343 | -0.0062 | -1.78% | 0.3499 | 0.356 | 0.342 | 6,135,436.00 |
Apr 27 2024 | 0.3492 | -0.0021 | -0.60% | 0.3518 | 0.3649 | 0.3358 | 14,130,038.00 |