Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.011322 | 0.000134 | 1.20% | 0.011175 | 0.0115 | 0.01101 | 754,622.00 |
| Jun 02 2024 | 0.011188 | -0.000327 | -2.84% | 0.011516 | 0.011649 | 0.010962 | 787,186.00 |
| Jun 01 2024 | 0.011516 | -0.000188 | -1.61% | 0.011704 | 0.01184 | 0.011422 | 766,558.00 |
| May 31 2024 | 0.011704 | -0.000247 | -2.07% | 0.011946 | 0.011965 | 0.011474 | 755,377.00 |
| May 30 2024 | 0.011951 | -0.00006 | -0.50% | 0.012016 | 0.012128 | 0.011783 | 833,712.00 |
| May 29 2024 | 0.012011 | -0.000099 | -0.82% | 0.012097 | 0.012305 | 0.011954 | 762,777.00 |
| May 28 2024 | 0.01211 | -0.000429 | -3.42% | 0.012587 | 0.012685 | 0.012012 | 673,672.00 |
| May 27 2024 | 0.012539 | -0.000083 | -0.66% | 0.012692 | 0.012955 | 0.01235 | 885,903.00 |
| May 26 2024 | 0.012622 | 0.000106 | 0.84% | 0.012488 | 0.012778 | 0.012357 | 692,572.00 |
| May 25 2024 | 0.012516 | 0.000135 | 1.09% | 0.012395 | 0.012558 | 0.012215 | 601,376.00 |
| May 24 2024 | 0.012381 | 0.000167 | 1.37% | 0.012254 | 0.012507 | 0.012012 | 763,319.00 |
| May 23 2024 | 0.012215 | -0.000471 | -3.71% | 0.012632 | 0.012902 | 0.011674 | 585,350.00 |
| May 22 2024 | 0.012686 | 0.000209 | 1.67% | 0.012467 | 0.012865 | 0.012281 | 769,900.00 |
| May 21 2024 | 0.012477 | -0.000079 | -0.63% | 0.012692 | 0.01299 | 0.012409 | 709,477.00 |
| May 20 2024 | 0.012556 | 0.000773 | 6.56% | 0.014389 | 0.020667 | 0.011553 | 583,818.00 |
| May 19 2024 | 0.011783 | -0.000433 | -3.54% | 0.01221 | 0.012266 | 0.011683 | 788,778.00 |
| May 18 2024 | 0.012216 | 0.000045 | 0.37% | 0.012178 | 0.012236 | 0.011953 | 780,627.00 |
| May 17 2024 | 0.012171 | 0.000516 | 4.42% | 0.011651 | 0.012424 | 0.011651 | 741,971.00 |
| May 16 2024 | 0.011655 | -0.000465 | -3.84% | 0.012116 | 0.012264 | 0.011535 | 696,531.00 |
| May 15 2024 | 0.01212 | 0.0001 | 0.83% | 0.012034 | 0.01228 | 0.01193 | 779,191.00 |
| May 14 2024 | 0.01202 | -0.000511 | -4.08% | 0.012524 | 0.012557 | 0.01184 | 698,008.00 |
| May 13 2024 | 0.012532 | -0.000095 | -0.75% | 0.014389 | 0.019654 | 0.012358 | 640,091.00 |
| May 12 2024 | 0.012627 | 0.000058 | 0.46% | 0.012584 | 0.012928 | 0.012507 | 802,909.00 |
| May 11 2024 | 0.012569 | 0.000432 | 3.56% | 0.01215 | 0.012793 | 0.012105 | 718,450.00 |
| May 10 2024 | 0.012137 | -0.000519 | -4.10% | 0.012634 | 0.012695 | 0.012012 | 822,273.00 |
| May 09 2024 | 0.012655 | 0.000169 | 1.36% | 0.012496 | 0.012718 | 0.012352 | 773,073.00 |
| May 08 2024 | 0.012486 | -0.000221 | -1.74% | 0.012682 | 0.012788 | 0.012359 | 783,085.00 |
| May 07 2024 | 0.012707 | -0.000243 | -1.88% | 0.012949 | 0.013115 | 0.01262 | 787,977.00 |
| May 06 2024 | 0.01295 | -0.000126 | -0.96% | 0.014389 | 0.021483 | 0.012707 | 508,265.00 |
| May 05 2024 | 0.013076 | -0.00014 | -1.06% | 0.013212 | 0.013377 | 0.012897 | 769,260.00 |
| May 04 2024 | 0.013216 | 0.000018 | 0.14% | 0.013182 | 0.013425 | 0.013113 | 725,524.00 |
| May 03 2024 | 0.013198 | 0.000522 | 4.12% | 0.012675 | 0.013345 | 0.012466 | 740,039.00 |
| May 02 2024 | 0.012675 | 0.000161 | 1.29% | 0.012499 | 0.012753 | 0.012147 | 788,763.00 |
| May 01 2024 | 0.012514 | -0.00051 | -3.92% | 0.012979 | 0.013048 | 0.011924 | 707,920.00 |
| Apr 30 2024 | 0.013023 | -0.000577 | -4.24% | 0.013572 | 0.013808 | 0.012888 | 733,166.00 |
| Apr 29 2024 | 0.013601 | -0.000343 | -2.46% | 0.014389 | 0.021411 | 0.013392 | 810,878.00 |
| Apr 28 2024 | 0.013943 | 0.000116 | 0.84% | 0.013828 | 0.014225 | 0.013806 | 695,328.00 |
| Apr 27 2024 | 0.013827 | -0.000032 | -0.23% | 0.013873 | 0.014169 | 0.013743 | 718,366.00 |
| Apr 26 2024 | 0.013859 | -0.000349 | -2.46% | 0.014198 | 0.014819 | 0.013759 | 685,459.00 |
| Apr 25 2024 | 0.014208 | -0.000244 | -1.69% | 0.014473 | 0.014727 | 0.014065 | 647,770.00 |
| Apr 24 2024 | 0.014452 | -0.000259 | -1.76% | 0.014726 | 0.015206 | 0.014172 | 636,398.00 |
| Apr 23 2024 | 0.014711 | -0.00011 | -0.74% | 0.014815 | 0.014911 | 0.014554 | 654,910.00 |
| Apr 22 2024 | 0.014821 | -0.000068 | -0.46% | 0.014389 | 0.021673 | 0.014037 | 536,805.00 |
| Apr 21 2024 | 0.014889 | 0.000234 | 1.60% | 0.014646 | 0.015036 | 0.014588 | 629,656.00 |
| Apr 20 2024 | 0.014655 | 0.000203 | 1.41% | 0.014389 | 0.014809 | 0.014037 | 608,548.00 |
| Apr 19 2024 | 0.014452 | 0.000497 | 3.56% | 0.013961 | 0.014582 | 0.013351 | 604,677.00 |
| Apr 18 2024 | 0.013955 | 0.000145 | 1.05% | 0.013841 | 0.014247 | 0.013613 | 691,323.00 |
| Apr 17 2024 | 0.013809 | -0.000167 | -1.19% | 0.013966 | 0.014297 | 0.013372 | 696,145.00 |
| Apr 16 2024 | 0.013976 | -0.000323 | -2.26% | 0.014184 | 0.014483 | 0.013537 | 682,744.00 |
| Apr 15 2024 | 0.014299 | -0.000844 | -5.57% | 0.024504 | 0.025082 | 0.014034 | 547,968.00 |
| Apr 14 2024 | 0.015142 | 0.001424 | 10.38% | 0.013626 | 0.015174 | 0.013509 | 561,483.00 |
| Apr 13 2024 | 0.013719 | -0.002044 | -12.97% | 0.015561 | 0.015987 | 0.013521 | 518,199.00 |
| Apr 12 2024 | 0.015763 | -0.001212 | -7.14% | 0.016993 | 0.017337 | 0.015344 | 438,366.00 |
| Apr 11 2024 | 0.016975 | -0.000796 | -4.48% | 0.017751 | 0.018001 | 0.016711 | 339,464.00 |
| Apr 10 2024 | 0.017771 | 0.000752 | 4.42% | 0.017001 | 0.018062 | 0.016985 | 349,486.00 |
| Apr 09 2024 | 0.01702 | -0.000934 | -5.20% | 0.017973 | 0.018082 | 0.017014 | 395,998.00 |
| Apr 08 2024 | 0.017954 | 0.000643 | 3.72% | 0.024504 | 0.025082 | 0.017181 | 384,757.00 |
| Apr 07 2024 | 0.017311 | -0.00000700 | -0.04% | 0.017277 | 0.017569 | 0.017071 | 483,875.00 |
| Apr 06 2024 | 0.017317 | 0.000923 | 5.63% | 0.016338 | 0.017513 | 0.016336 | 554,574.00 |
| Apr 05 2024 | 0.016394 | -0.000977 | -5.62% | 0.017386 | 0.017645 | 0.016267 | 497,231.00 |
| Apr 04 2024 | 0.017371 | 0.000315 | 1.85% | 0.016988 | 0.018081 | 0.016795 | 481,378.00 |
| Apr 03 2024 | 0.017055 | -0.000185 | -1.07% | 0.017288 | 0.017307 | 0.016651 | 478,365.00 |
| Apr 02 2024 | 0.017241 | -0.001071 | -5.85% | 0.018268 | 0.018325 | 0.01695 | 514,326.00 |
| Apr 01 2024 | 0.018312 | -0.001467 | -7.42% | 0.024504 | 0.025082 | 0.018099 | 395,430.00 |
| Mar 31 2024 | 0.019779 | 0.001011 | 5.39% | 0.018769 | 0.019838 | 0.018658 | 443,866.00 |
| Mar 30 2024 | 0.018768 | -0.000604 | -3.12% | 0.019348 | 0.019398 | 0.018689 | 496,767.00 |
| Mar 29 2024 | 0.019372 | -0.000374 | -1.89% | 0.019735 | 0.020373 | 0.019041 | 493,994.00 |
| Mar 28 2024 | 0.019746 | -0.000065 | -0.33% | 0.019846 | 0.020765 | 0.019715 | 602,139.00 |
| Mar 27 2024 | 0.019811 | -0.000704 | -3.43% | 0.020627 | 0.020904 | 0.01961 | 680,392.00 |
| Mar 26 2024 | 0.020515 | -0.000255 | -1.23% | 0.020922 | 0.021354 | 0.020335 | 707,235.00 |
| Mar 25 2024 | 0.02077 | 0.000276 | 1.35% | 0.024504 | 0.025082 | 0.020512 | 729,061.00 |
| Mar 24 2024 | 0.020494 | 0.000099 | 0.49% | 0.020245 | 0.021479 | 0.019972 | 580,213.00 |
| Mar 23 2024 | 0.020395 | 0.000225 | 1.12% | 0.020274 | 0.020901 | 0.019895 | 653,895.00 |
| Mar 22 2024 | 0.020169 | -0.000855 | -4.07% | 0.021045 | 0.02193 | 0.019767 | 577,410.00 |
| Mar 21 2024 | 0.021024 | 0.000131 | 0.63% | 0.021008 | 0.02154 | 0.020429 | 578,500.00 |
| Mar 20 2024 | 0.020893 | 0.001536 | 7.94% | 0.019272 | 0.021304 | 0.018727 | 615,793.00 |
| Mar 19 2024 | 0.019356 | -0.003342 | -14.72% | 0.022659 | 0.022765 | 0.019185 | 685,045.00 |
| Mar 18 2024 | 0.022698 | -0.001794 | -7.32% | 0.024504 | 0.025082 | 0.022186 | 507,091.00 |
| Mar 17 2024 | 0.024492 | -0.000253 | -1.02% | 0.024774 | 0.025439 | 0.023373 | 534,329.00 |
| Mar 16 2024 | 0.024746 | -0.002566 | -9.40% | 0.027352 | 0.027997 | 0.024393 | 595,148.00 |
| Mar 15 2024 | 0.027312 | -0.000346 | -1.25% | 0.024504 | 0.027917 | 0.02418 | 1,242,454.00 |
| Mar 14 2024 | 0.027657 | -0.002753 | -9.05% | 0.030378 | 0.030435 | 0.026468 | 497,502.00 |
| Mar 13 2024 | 0.03041 | 0.001205 | 4.13% | 0.02923 | 0.030565 | 0.028093 | 514,096.00 |
| Mar 12 2024 | 0.029205 | -0.00083 | -2.76% | 0.030063 | 0.03129 | 0.028729 | 523,940.00 |
| Mar 11 2024 | 0.030035 | -0.000504 | -1.65% | 0.024504 | 0.030797 | 0.02418 | 986,084.00 |
| Mar 10 2024 | 0.030539 | 0.000177 | 0.58% | 0.030309 | 0.03163 | 0.030047 | 475,204.00 |
| Mar 09 2024 | 0.030361 | 0.00093 | 3.16% | 0.029425 | 0.030591 | 0.029402 | 503,426.00 |
| Mar 08 2024 | 0.029431 | -0.000821 | -2.71% | 0.030184 | 0.030573 | 0.028613 | 476,245.00 |
| Mar 07 2024 | 0.030253 | 0.002266 | 8.10% | 0.028103 | 0.030438 | 0.027689 | 481,837.00 |
| Mar 06 2024 | 0.027986 | 0.001344 | 5.04% | 0.026734 | 0.029234 | 0.025944 | 511,173.00 |
