SPIRITTUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.00254 | -0.000192 | -7.03% | 0.0028 | 0.0028 | 0.002515 | 819,777.00 |
Jun 16 2024 | 0.002732 | 0.000069 | 2.59% | 0.002663 | 0.002804 | 0.002622 | 1,018,332.00 |
Jun 15 2024 | 0.002663 | -0.000024 | -0.89% | 0.002687 | 0.002819 | 0.002652 | 1,562,146.00 |
Jun 14 2024 | 0.002687 | -0.000057 | -2.08% | 0.002744 | 0.002916 | 0.002609 | 609,825.00 |
Jun 13 2024 | 0.002744 | -0.000296 | -9.74% | 0.00301 | 0.003028 | 0.002708 | 2,396,495.00 |
Jun 12 2024 | 0.00304 | 0.00021 | 7.42% | 0.002785 | 0.003218 | 0.002746 | 4,355,243.00 |
Jun 11 2024 | 0.00283 | -0.000367 | -11.48% | 0.003152 | 0.003169 | 0.002738 | 4,712,702.00 |
Jun 10 2024 | 0.003197 | -0.00022 | -6.44% | 0.00342 | 0.003424 | 0.003102 | 3,638,295.00 |
Jun 09 2024 | 0.003417 | 0.000035 | 1.03% | 0.003382 | 0.003443 | 0.003303 | 4,088,865.00 |
Jun 08 2024 | 0.003382 | -0.000328 | -8.84% | 0.003741 | 0.00377 | 0.003356 | 3,889,251.00 |
Jun 07 2024 | 0.00371 | -0.000468 | -11.20% | 0.004178 | 0.004326 | 0.0035 | 3,629,487.00 |
Jun 06 2024 | 0.004178 | -0.000749 | -15.20% | 0.004927 | 0.004937 | 0.002911 | 4,175,768.00 |
Jun 05 2024 | 0.004927 | 0.000197 | 4.16% | 0.003888 | 0.00496 | 0.003888 | 2,609,890.00 |
Jun 04 2024 | 0.00473 | 0.000304 | 6.87% | 0.004426 | 0.004905 | 0.004394 | 1,622,311.00 |
Jun 03 2024 | 0.004426 | -0.000122 | -2.68% | 0.004548 | 0.004695 | 0.00439 | 3,147,559.00 |
Jun 02 2024 | 0.004548 | 0.000029 | 0.64% | 0.004519 | 0.004971 | 0.004505 | 3,420,076.00 |
Jun 01 2024 | 0.004519 | -0.000035 | -0.77% | 0.004554 | 0.004583 | 0.004337 | 3,022,275.00 |
May 31 2024 | 0.004554 | -0.000657 | -12.61% | 0.005211 | 0.005257 | 0.00454 | 2,794,703.00 |
May 30 2024 | 0.005211 | -0.000722 | -12.17% | 0.005933 | 0.005933 | 0.005211 | 2,335,235.00 |
May 29 2024 | 0.005933 | -0.000104 | -1.72% | 0.006037 | 0.006271 | 0.005833 | 2,457,080.00 |
May 28 2024 | 0.006037 | -0.000103 | -1.68% | 0.006109 | 0.006142 | 0.00585 | 2,600,775.00 |
May 27 2024 | 0.00614 | 0.000106 | 1.76% | 0.006017 | 0.00625 | 0.005989 | 1,816,229.00 |
May 26 2024 | 0.006034 | 0.000031 | 0.52% | 0.006002 | 0.0061 | 0.005816 | 2,327,472.00 |
May 25 2024 | 0.006003 | -0.000041 | -0.68% | 0.006024 | 0.006219 | 0.005978 | 2,476,095.00 |
May 24 2024 | 0.006044 | 0.000066 | 1.10% | 0.005978 | 0.006257 | 0.00595 | 2,277,324.00 |
May 23 2024 | 0.005978 | -0.000243 | -3.91% | 0.006238 | 0.00647 | 0.005797 | 2,448,479.00 |
May 22 2024 | 0.006221 | -0.000112 | -1.77% | 0.006333 | 0.006364 | 0.00612 | 2,260,559.00 |
May 21 2024 | 0.006333 | -0.001173 | -15.63% | 0.007476 | 0.00751 | 0.006319 | 2,264,311.00 |
May 20 2024 | 0.007506 | 0.000663 | 9.69% | 0.006844 | 0.007937 | 0.006844 | 1,722,363.00 |
May 19 2024 | 0.006843 | -0.000559 | -7.55% | 0.007402 | 0.007476 | 0.006737 | 1,922,917.00 |
May 18 2024 | 0.007402 | 0.000565 | 8.26% | 0.006837 | 0.007585 | 0.00641 | 1,984,812.00 |
May 17 2024 | 0.006837 | -0.000073 | -1.06% | 0.006897 | 0.007138 | 0.006767 | 2,042,594.00 |
May 16 2024 | 0.00691 | 0.000272 | 4.10% | 0.006638 | 0.007238 | 0.006593 | 1,981,687.00 |
May 15 2024 | 0.006638 | 0.001263 | 23.50% | 0.005371 | 0.0068 | 0.005371 | 2,537,887.00 |
May 14 2024 | 0.005375 | -0.000242 | -4.31% | 0.005617 | 0.005657 | 0.005358 | 2,574,517.00 |
May 13 2024 | 0.005617 | -0.000183 | -3.16% | 0.003888 | 0.005796 | 0.003888 | 1,961,307.00 |
May 12 2024 | 0.0058 | -0.00014 | -2.36% | 0.00594 | 0.005947 | 0.005732 | 2,401,015.00 |
May 11 2024 | 0.00594 | 0.000179 | 3.11% | 0.005761 | 0.005997 | 0.005761 | 2,375,398.00 |
May 10 2024 | 0.005761 | -0.000241 | -4.02% | 0.006002 | 0.006154 | 0.005642 | 2,189,583.00 |
May 09 2024 | 0.006002 | 0.000441 | 7.93% | 0.005561 | 0.006028 | 0.005509 | 2,408,269.00 |
May 08 2024 | 0.005561 | -0.000065 | -1.16% | 0.005626 | 0.005768 | 0.005496 | 2,445,812.00 |
May 07 2024 | 0.005626 | -0.000528 | -8.58% | 0.006154 | 0.00616 | 0.00562 | 2,084,367.00 |
May 06 2024 | 0.006154 | 0.000057 | 0.93% | 0.006082 | 0.006659 | 0.00605 | 1,541,895.00 |
May 05 2024 | 0.006097 | 0.000062 | 1.03% | 0.006035 | 0.006177 | 0.005941 | 2,313,260.00 |
May 04 2024 | 0.006035 | -0.000243 | -3.87% | 0.006278 | 0.006555 | 0.005999 | 2,322,638.00 |
May 03 2024 | 0.006278 | 0.000145 | 2.36% | 0.006133 | 0.006286 | 0.005972 | 2,214,702.00 |
May 02 2024 | 0.006133 | 0.000313 | 5.38% | 0.00582 | 0.006215 | 0.005809 | 2,254,441.00 |
May 01 2024 | 0.00582 | -0.000015 | -0.26% | 0.005835 | 0.005883 | 0.005285 | 1,614,832.00 |
Apr 30 2024 | 0.005835 | -0.000577 | -9.00% | 0.006412 | 0.006416 | 0.005621 | 1,989,798.00 |
Apr 29 2024 | 0.006412 | -0.000126 | -1.93% | 0.003888 | 0.00655 | 0.003888 | 1,655,082.00 |
Apr 28 2024 | 0.006538 | 0.000013 | 0.20% | 0.006525 | 0.006783 | 0.006394 | 2,165,456.00 |
Apr 27 2024 | 0.006525 | -0.000066 | -1.00% | 0.006591 | 0.006623 | 0.005965 | 2,203,787.00 |
Apr 26 2024 | 0.006591 | -0.000554 | -7.75% | 0.007145 | 0.007188 | 0.00655 | 1,568,641.00 |
Apr 25 2024 | 0.007145 | 0.000164 | 2.35% | 0.007013 | 0.007344 | 0.006995 | 2,099,843.00 |
Apr 24 2024 | 0.006981 | -0.000615 | -8.10% | 0.007596 | 0.008028 | 0.00552 | 2,509,701.00 |
Apr 23 2024 | 0.007596 | -0.000322 | -4.07% | 0.007918 | 0.008292 | 0.007487 | 1,877,907.00 |
Apr 22 2024 | 0.007918 | 0.000437 | 5.84% | 0.003888 | 0.008051 | 0.003888 | 1,339,820.00 |
Apr 21 2024 | 0.007481 | -0.00001 | -0.13% | 0.007646 | 0.00935 | 0.007399 | 1,967,644.00 |
Apr 20 2024 | 0.007491 | 0.000376 | 5.28% | 0.007115 | 0.007513 | 0.007006 | 1,963,258.00 |
Apr 19 2024 | 0.007115 | 0.000286 | 4.19% | 0.006829 | 0.007325 | 0.006166 | 2,375,616.00 |
Apr 18 2024 | 0.006829 | -0.000075 | -1.09% | 0.006904 | 0.006948 | 0.006529 | 2,124,657.00 |
Apr 17 2024 | 0.006904 | 0.000246 | 3.69% | 0.006658 | 0.007091 | 0.006529 | 2,083,027.00 |
Apr 16 2024 | 0.006658 | 0.000357 | 5.67% | 0.006301 | 0.006676 | 0.006265 | 2,303,399.00 |
Apr 15 2024 | 0.006301 | -0.000536 | -7.84% | 0.006837 | 0.007235 | 0.006167 | 1,819,768.00 |
Apr 14 2024 | 0.006837 | 0.000314 | 4.81% | 0.006523 | 0.009717 | 0.006034 | 2,590,586.00 |
Apr 13 2024 | 0.006523 | -0.000682 | -9.47% | 0.007205 | 0.007779 | 0.005782 | 2,712,124.00 |
Apr 12 2024 | 0.007205 | -0.001868 | -20.59% | 0.009087 | 0.009331 | 0.005666 | 2,267,513.00 |
Apr 11 2024 | 0.009073 | -0.000414 | -4.36% | 0.009495 | 0.009505 | 0.008831 | 1,797,131.00 |
Apr 10 2024 | 0.009487 | 0.000214 | 2.31% | 0.009331 | 0.0105 | 0.008836 | 2,853,638.00 |
Apr 09 2024 | 0.009273 | 0.000784 | 9.24% | 0.00843 | 0.009625 | 0.008309 | 1,991,783.00 |
Apr 08 2024 | 0.008489 | -0.000164 | -1.90% | 0.008641 | 0.009386 | 0.00816 | 2,530,932.00 |
Apr 07 2024 | 0.008653 | 0.000371 | 4.48% | 0.008282 | 0.009699 | 0.00828 | 2,289,635.00 |
Apr 06 2024 | 0.008282 | 0.000321 | 4.03% | 0.007961 | 0.008547 | 0.007946 | 1,735,637.00 |
Apr 05 2024 | 0.007961 | -0.000038 | -0.48% | 0.007997 | 0.008178 | 0.007679 | 2,733,588.00 |
Apr 04 2024 | 0.007999 | 0.00031 | 4.03% | 0.007689 | 0.008156 | 0.007268 | 2,613,436.00 |
Apr 03 2024 | 0.007689 | -0.000625 | -7.52% | 0.008314 | 0.008491 | 0.007624 | 2,341,818.00 |
Apr 02 2024 | 0.008314 | -0.000274 | -3.19% | 0.008588 | 0.009152 | 0.008009 | 2,642,458.00 |
Apr 01 2024 | 0.008588 | -0.00072 | -7.74% | 0.009321 | 0.009549 | 0.008486 | 1,565,738.00 |
Mar 31 2024 | 0.009308 | 0.000234 | 2.58% | 0.009074 | 0.00985 | 0.008769 | 1,851,182.00 |
Mar 30 2024 | 0.009074 | -0.0006 | -6.20% | 0.009674 | 0.009689 | 0.008855 | 2,250,322.00 |
Mar 29 2024 | 0.009674 | -0.000756 | -7.25% | 0.01043 | 0.01043 | 0.009498 | 2,381,077.00 |
Mar 28 2024 | 0.01043 | 0.001605 | 18.19% | 0.008825 | 0.0129 | 0.008367 | 3,373,768.00 |
Mar 27 2024 | 0.008825 | -0.000626 | -6.62% | 0.009451 | 0.010671 | 0.008561 | 2,778,135.00 |
Mar 26 2024 | 0.009451 | -0.002017 | -17.59% | 0.011468 | 0.011468 | 0.009182 | 2,596,423.00 |
Mar 25 2024 | 0.011468 | 0.001682 | 17.19% | 0.010034 | 0.0129 | 0.009667 | 3,778,993.00 |
Mar 24 2024 | 0.009786 | -0.000415 | -4.07% | 0.010201 | 0.010205 | 0.009383 | 2,648,255.00 |
Mar 23 2024 | 0.010201 | 0.000251 | 2.52% | 0.00995 | 0.010629 | 0.009505 | 2,491,293.00 |
Mar 22 2024 | 0.00995 | -0.00032 | -3.12% | 0.01027 | 0.01148 | 0.009364 | 3,376,179.00 |
Mar 21 2024 | 0.01027 | -0.000332 | -3.13% | 0.010602 | 0.010602 | 0.009289 | 2,821,205.00 |
Mar 20 2024 | 0.010602 | 0.001118 | 11.79% | 0.009484 | 0.010789 | 0.006804 | 3,592,693.00 |