Spores More Historical Data - SPOOUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Spores (Cryptocurrency:SPOOUST)
Spores (Cryptocurrency:SPOOUST) Historical

SPOOUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.000968	0.000023	2.43%	0.000945	0.000981	0.000941	9,978,649.00
May 18 2024	0.000945	-0.000037	-3.77%	0.000986	0.000992	0.000942	14,286,451.00
May 17 2024	0.000982	0.000026	2.72%	0.000954	0.000989	0.000952	12,826,082.00
May 16 2024	0.000956	-0.000069	-6.73%	0.001025	0.001034	0.000391	15,628,876.00
May 15 2024	0.001025	-0.00000200	-0.19%	0.001029	0.00108	0.000922	25,500,588.00
May 14 2024	0.001027	-0.000181	-14.98%	0.001208	0.001208	0.000952	22,306,347.00
May 13 2024	0.001208	0.000059	5.13%	0.001138	0.001248	0.001112	13,251,454.00
May 12 2024	0.001149	-0.000087	-7.04%	0.001236	0.001237	0.00114	9,832,929.00
May 11 2024	0.001236	-0.000071	-5.43%	0.001307	0.001314	0.001221	11,598,594.00
May 10 2024	0.001307	-0.000022	-1.66%	0.001329	0.00136	0.001298	11,378,491.00
May 09 2024	0.001329	0.00000200	0.15%	0.001327	0.001351	0.001307	11,113,403.00
May 08 2024	0.001327	-0.000065	-4.67%	0.001392	0.001407	0.001323	8,132,111.00
May 07 2024	0.001392	-0.000126	-8.30%	0.001501	0.001505	0.001392	6,709,739.00
May 06 2024	0.001518	0.000179	13.37%	0.001342	0.001601	0.001324	15,695,210.00
May 05 2024	0.001339	0.000053	4.12%	0.001286	0.001342	0.001276	10,474,240.00
May 04 2024	0.001286	-0.000026	-1.98%	0.001312	0.001326	0.001231	12,081,488.00
May 03 2024	0.001312	-0.00002	-1.50%	0.001332	0.001347	0.001245	11,898,772.00
May 02 2024	0.001332	0.000132	11.00%	0.0012	0.00139	0.000391	17,670,334.00
May 01 2024	0.0012	-0.000051	-4.08%	0.001251	0.001295	0.00116	12,446,364.00
Apr 30 2024	0.001251	-0.00006	-4.58%	0.001311	0.001326	0.001215	8,130,857.00
Apr 29 2024	0.001311	0.00	0.00%	0.001709	0.001725	0.000391	18,898,136.00
Apr 28 2024	0.001311	-0.000067	-4.86%	0.001378	0.001404	0.001295	6,156,229.00
Apr 27 2024	0.001378	-0.00003	-2.13%	0.001404	0.00151	0.001269	11,696,134.00
Apr 26 2024	0.001408	-0.00008	-5.38%	0.001488	0.00168	0.001407	10,208,426.00
Apr 25 2024	0.001488	0.000018	1.22%	0.00147	0.001647	0.001456	13,804,989.00
Apr 24 2024	0.00147	-0.000083	-5.34%	0.001553	0.001553	0.001456	11,758,033.00
Apr 23 2024	0.001553	-0.00000700	-0.45%	0.00156	0.001714	0.000391	23,826,752.00
Apr 22 2024	0.00156	0.000052	3.45%	0.001497	0.001581	0.001476	11,877,130.00
Apr 21 2024	0.001508	0.00	0.00%	0.001508	0.001559	0.001456	10,782,170.00
Apr 20 2024	0.001508	-0.000054	-3.46%	0.001562	0.001637	0.00143	15,974,987.00
Apr 19 2024	0.001562	-0.000066	-4.05%	0.001628	0.001735	0.001476	22,913,558.00
Apr 18 2024	0.001628	0.000026	1.62%	0.001603	0.00168	0.001538	10,231,662.00
Apr 17 2024	0.001602	-0.000087	-5.15%	0.001745	0.001757	0.001533	24,050,499.00
Apr 16 2024	0.001689	-0.000013	-0.76%	0.001702	0.001851	0.00109	15,810,148.00
Apr 15 2024	0.001702	-0.000084	-4.70%	0.001785	0.001936	0.001638	20,623,717.00
Apr 14 2024	0.001786	0.000288	19.23%	0.0015	0.001936	0.001425	15,567,834.00
Apr 13 2024	0.001498	-0.000087	-5.49%	0.001585	0.001753	0.000391	14,053,062.00
Apr 12 2024	0.001585	0.000043	2.79%	0.001542	0.001757	0.000391	19,148,873.00
Apr 11 2024	0.001542	-0.000136	-8.10%	0.001678	0.001678	0.001507	16,838,229.00
Apr 10 2024	0.001678	0.00	0.00%	0.001678	0.001727	0.001603	13,622,209.00
Apr 09 2024	0.001678	0.000151	9.89%	0.001527	0.001757	0.001413	14,306,808.00
Apr 08 2024	0.001527	0.000109	7.69%	0.001451	0.0016	0.001418	18,055,994.00
Apr 07 2024	0.001418	-0.000174	-10.93%	0.001592	0.001601	0.001413	11,688,954.00
Apr 06 2024	0.001592	-0.000041	-2.51%	0.001633	0.001647	0.001521	13,216,383.00
Apr 05 2024	0.001633	-0.000052	-3.09%	0.001685	0.001717	0.001606	11,558,892.00
Apr 04 2024	0.001685	0.00000500	0.30%	0.00168	0.001897	0.001638	16,751,281.00
Apr 03 2024	0.00168	-0.000103	-5.78%	0.001779	0.001857	0.001354	13,670,333.00
Apr 02 2024	0.001783	0.00000800	0.45%	0.001799	0.001853	0.001651	9,796,404.00
Apr 01 2024	0.001775	-0.000056	-3.06%	0.00183	0.001855	0.001651	16,466,213.00
Mar 31 2024	0.001831	0.000022	1.22%	0.001869	0.001984	0.001758	10,287,824.00
Mar 30 2024	0.001809	0.000161	9.77%	0.001674	0.0021	0.001585	17,088,680.00
Mar 29 2024	0.001648	0.00007	4.44%	0.00157	0.001749	0.001329	21,248,765.00
Mar 28 2024	0.001578	-0.000089	-5.34%	0.00168	0.001774	0.00155	20,362,104.00
Mar 27 2024	0.001667	0.000054	3.35%	0.001613	0.00173	0.001575	21,435,137.00
Mar 26 2024	0.001613	-0.00000700	-0.43%	0.00162	0.00173	0.001567	15,104,237.00
Mar 25 2024	0.00162	0.000046	2.92%	0.001576	0.001706	0.001507	23,837,680.00
Mar 24 2024	0.001574	-0.000118	-6.97%	0.001692	0.001734	0.001533	22,511,564.00
Mar 23 2024	0.001692	0.000025	1.50%	0.001667	0.00181	0.001613	17,114,874.00
Mar 22 2024	0.001667	-0.000022	-1.30%	0.001692	0.001792	0.000391	20,775,176.00
Mar 21 2024	0.001689	-0.00015	-8.16%	0.001839	0.001899	0.001665	15,282,410.00
Mar 20 2024	0.001839	0.00013	7.61%	0.001709	0.001852	0.001613	17,407,985.00
Mar 19 2024	0.001709	-0.000148	-7.97%	0.001857	0.001873	0.000391	19,141,412.00
Mar 18 2024	0.001857	0.000145	8.47%	0.00172	0.00218	0.001697	29,467,326.00
Mar 17 2024	0.001712	0.00008	4.90%	0.001632	0.001921	0.000391	19,126,691.00
Mar 16 2024	0.001632	0.00000400	0.25%	0.001628	0.0025	0.001623	24,360,609.00
Mar 15 2024	0.001628	-0.000053	-3.15%	0.001683	0.00193	0.001479	47,777,682.00
Mar 14 2024	0.001681	-0.000035	-2.04%	0.001732	0.001754	0.001528	17,771,448.00
Mar 13 2024	0.001716	0.000236	15.95%	0.00155	0.00179	0.001541	24,380,595.00
Mar 12 2024	0.00148	-0.000157	-9.59%	0.001613	0.00164	0.001478	20,655,939.00
Mar 11 2024	0.001637	0.000017	1.05%	0.001604	0.001802	0.00156	31,140,446.00
Mar 10 2024	0.00162	-0.000071	-4.20%	0.00169	0.001811	0.001586	16,987,725.00
Mar 09 2024	0.001691	0.000138	8.89%	0.001563	0.0019	0.000391	17,708,435.00
Mar 08 2024	0.001553	-0.000202	-11.51%	0.001755	0.001896	0.001542	22,732,073.00
Mar 07 2024	0.001755	0.000121	7.41%	0.001634	0.001885	0.001621	17,720,785.00
Mar 06 2024	0.001634	0.000031	1.93%	0.001603	0.001691	0.001521	18,945,353.00
Mar 05 2024	0.001603	0.000032	2.04%	0.001561	0.001777	0.001491	18,007,256.00
Mar 04 2024	0.001571	-0.000144	-8.40%	0.001696	0.001837	0.001494	33,690,048.00
Mar 03 2024	0.001715	0.000199	13.13%	0.001506	0.002	0.000391	19,473,915.00
Mar 02 2024	0.001516	0.000038	2.57%	0.001478	0.001893	0.000391	21,093,871.00
Mar 01 2024	0.001478	0.000164	12.48%	0.001314	0.001529	0.00131	15,465,205.00
Feb 29 2024	0.001314	-0.000033	-2.45%	0.001347	0.001429	0.001262	17,592,110.00
Feb 28 2024	0.001347	0.00001	0.75%	0.001337	0.001485	0.00132	16,101,111.00
Feb 27 2024	0.001337	-0.000058	-4.16%	0.001395	0.001764	0.001334	19,891,691.00
Feb 26 2024	0.001395	0.000061	4.57%	0.001334	0.001414	0.001231	24,236,950.00
Feb 25 2024	0.001334	-0.00000400	-0.30%	0.001338	0.001362	0.001308	17,911,795.00
Feb 24 2024	0.001338	0.000067	5.27%	0.001271	0.001387	0.001241	20,213,036.00
Feb 23 2024	0.001271	0.000027	2.17%	0.001244	0.00135	0.000391	22,809,209.00
Feb 22 2024	0.001244	-0.000399	-24.28%	0.001643	0.001656	0.001041	36,241,813.00
Feb 21 2024	0.001643	-0.000084	-4.86%	0.001727	0.001737	0.00155	17,294,108.00
Feb 20 2024	0.001727	0.000104	6.41%	0.001623	0.0018	0.0016	13,638,360.00

Compass Bancshares

Short DAX X5 Total Return

Dow Jones Global Titans ...

Casino Guichard Perrachon

Alerion Green Tf 2,25% N...

Bnp Tv Eur3m+0,75 Gn24 Eur

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions