Spume More Historical Data - SPUMEUST | 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
Spume (Cryptocurrency:SPUMEUST)
Spume (Cryptocurrency:SPUMEUST) Historical

SPUMEUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.000606	-0.00000800	-1.30%	0.000613	0.000614	0.0006	23,460,931.00
Jun 19 2024	0.000614	-0.00000100	-0.16%	0.000615	0.000617	0.00061	22,913,830.00
Jun 18 2024	0.000615	-0.000015	-2.38%	0.000631	0.000633	0.00061	21,721,505.00
Jun 17 2024	0.00063	-0.00002	-3.08%	0.000649	0.000652	0.000625	19,073,983.00
Jun 16 2024	0.00065	0.00000500	0.78%	0.000646	0.000652	0.000644	20,734,394.00
Jun 15 2024	0.000645	0.000019	3.04%	0.000625	0.000658	0.000605	21,631,297.00
Jun 14 2024	0.000626	-0.000019	-2.95%	0.000647	0.000682	0.000608	20,825,579.00
Jun 13 2024	0.000645	0.000013	2.06%	0.000632	0.000848	0.00063	20,256,633.00
Jun 12 2024	0.000632	0.000014	2.27%	0.000618	0.00069	0.000608	22,872,319.00
Jun 11 2024	0.000618	-0.00000400	-0.64%	0.000622	0.00063	0.000608	21,815,685.00
Jun 10 2024	0.000622	-0.00000600	-0.96%	0.000629	0.000643	0.000613	19,817,008.00
Jun 09 2024	0.000628	-0.00000200	-0.32%	0.00063	0.000637	0.000609	22,699,528.00
Jun 08 2024	0.00063	-0.000013	-2.02%	0.000643	0.000652	0.0006	12,107,415.00
Jun 07 2024	0.000643	0.00000900	1.42%	0.000634	0.000661	0.000634	19,514,267.00
Jun 06 2024	0.000634	-0.000024	-3.65%	0.000658	0.000674	0.000623	18,998,702.00
Jun 05 2024	0.000658	-0.00000800	-1.20%	0.000676	0.000691	0.000619	17,294,905.00
Jun 04 2024	0.000666	-0.000011	-1.62%	0.000677	0.00069	0.000664	2,724,052.00
Jun 03 2024	0.000677	0.000022	3.36%	0.000655	0.00071	0.00065	15,707,400.00
Jun 02 2024	0.000655	0.00000100	0.15%	0.000656	0.00078	0.000627	17,748,113.00
Jun 01 2024	0.000654	-0.000069	-9.54%	0.000721	0.000721	0.000632	10,804,968.00
May 31 2024	0.000723	0.000052	7.75%	0.000654	0.000783	0.000638	18,805,748.00
May 30 2024	0.000671	-0.000269	-28.62%	0.00094	0.00094	0.00063	19,918,617.00
May 29 2024	0.00094	0.000265	39.26%	0.000674	0.00144	0.000627	16,152,121.00
May 28 2024	0.000675	-0.00003	-4.26%	0.000705	0.000705	0.000639	4,137,098.00
May 27 2024	0.000705	-0.000017	-2.35%	0.0007	0.00072	0.000673	8,187,493.00
May 26 2024	0.000722	0.000025	3.59%	0.000697	0.000735	0.000677	3,284,127.00
May 25 2024	0.000697	-0.00002	-2.79%	0.000717	0.00076	0.000683	11,206,133.00
May 24 2024	0.000717	0.000031	4.52%	0.000686	0.000723	0.000686	17,683,951.00
May 23 2024	0.000686	-0.000031	-4.32%	0.000717	0.000729	0.000667	12,353,764.00
May 22 2024	0.000717	-0.00003	-4.02%	0.000747	0.000747	0.000706	6,124,156.00
May 21 2024	0.000747	0.000052	7.48%	0.000698	0.000748	0.000687	10,838,908.00
May 20 2024	0.000695	-0.00000200	-0.29%	0.000709	0.000713	0.000648	15,390,843.00
May 19 2024	0.000697	0.000013	1.90%	0.000684	0.000731	0.000684	8,378,033.00
May 18 2024	0.000684	0.000012	1.79%	0.000672	0.000714	0.000669	13,839,592.00
May 17 2024	0.000672	0.00000400	0.60%	0.000668	0.000694	0.000639	19,440,405.00
May 16 2024	0.000668	-0.000016	-2.34%	0.000684	0.00089	0.0006	20,628,164.00
May 15 2024	0.000684	0.000046	7.21%	0.000638	0.000858	0.00062	22,349,479.00
May 14 2024	0.000638	-0.000031	-4.63%	0.000669	0.000691	0.000623	13,893,127.00
May 13 2024	0.000669	-0.000045	-6.30%	0.000697	0.000716	0.000623	10,893,157.00
May 12 2024	0.000714	0.000068	10.53%	0.000646	0.00078	0.000641	10,144,638.00
May 11 2024	0.000646	0.000023	3.69%	0.000623	0.000696	0.000623	14,925,563.00
May 10 2024	0.000623	-0.000069	-9.97%	0.000692	0.000693	0.000608	17,718,864.00
May 09 2024	0.000692	-0.000019	-2.67%	0.000711	0.000727	0.000619	17,095,317.00
May 08 2024	0.000711	-0.00000800	-1.11%	0.000719	0.00073	0.000709	18,997,240.00
May 07 2024	0.000719	0.00000700	0.98%	0.000712	0.000757	0.000709	19,695,152.00
May 06 2024	0.000712	0.000036	5.33%	0.000658	0.000715	0.000627	11,898,892.00
May 05 2024	0.000676	0.000042	6.62%	0.000634	0.000722	0.00062	9,430,863.00
May 04 2024	0.000634	-0.000034	-5.09%	0.000668	0.00069	0.000578	9,911,095.00
May 03 2024	0.000668	0.000094	16.38%	0.000574	0.000721	0.000573	6,447,408.00
May 02 2024	0.000574	-0.00000300	-0.52%	0.000577	0.000594	0.000558	3,647,683.00
May 01 2024	0.000577	-0.000021	-3.51%	0.000598	0.000715	0.00053	31,316,873.00
Apr 30 2024	0.000598	-0.000028	-4.47%	0.000626	0.000663	0.00057	5,904,684.00
Apr 29 2024	0.000626	-0.000056	-8.21%	0.00064	0.000704	0.000621	17,759,326.00
Apr 28 2024	0.000682	0.000061	9.82%	0.000646	0.000701	0.000635	10,173,416.00
Apr 27 2024	0.000621	-0.000107	-14.70%	0.000728	0.00095	0.000619	17,434,984.00
Apr 26 2024	0.000728	0.00004	5.81%	0.000688	0.00077	0.000684	19,268,748.00
Apr 25 2024	0.000688	-0.000127	-15.58%	0.000815	0.000815	0.00065	9,667,856.00
Apr 24 2024	0.000815	-0.00000200	-0.24%	0.000818	0.000832	0.000794	7,832,569.00
Apr 23 2024	0.000817	-0.00000800	-0.97%	0.000823	0.000841	0.000802	10,509,255.00
Apr 22 2024	0.000825	0.000096	13.17%	0.000798	0.000853	0.0007	12,410,287.00
Apr 21 2024	0.000729	-0.000017	-2.28%	0.000746	0.000798	0.000715	10,622,657.00
Apr 20 2024	0.000746	0.000055	7.96%	0.000691	0.000755	0.000609	11,575,426.00
Apr 19 2024	0.000691	0.000028	4.22%	0.000663	0.000691	0.000609	7,717,006.00
Apr 18 2024	0.000663	0.000029	4.57%	0.000634	0.000691	0.000607	4,456,174.00
Apr 17 2024	0.000634	-0.000062	-8.91%	0.000696	0.000697	0.000604	10,472,184.00
Apr 16 2024	0.000696	-0.000034	-4.66%	0.00073	0.000798	0.0006	3,684,331.00
Apr 15 2024	0.00073	0.000021	2.96%	0.000709	0.000842	0.0007	11,974,802.00
Apr 14 2024	0.000709	-0.000041	-5.47%	0.00075	0.000772	0.0007	17,935,384.00
Apr 13 2024	0.00075	0.000011	1.49%	0.000738	0.00087	0.00073	15,691,696.00
Apr 12 2024	0.000739	0.00000800	1.09%	0.000731	0.000745	0.00073	17,017,892.00
Apr 11 2024	0.000731	-0.000068	-8.51%	0.000798	0.000815	0.000731	6,125,937.00
Apr 10 2024	0.000799	-0.000174	-17.88%	0.000974	0.001001	0.000529	18,256,138.00
Apr 09 2024	0.000973	0.00000900	0.93%	0.000964	0.000984	0.000916	4,658,705.00
Apr 08 2024	0.000964	0.000033	3.54%	0.00093	0.001001	0.00092	9,951,143.00
Apr 07 2024	0.000931	-0.000087	-8.55%	0.001018	0.001019	0.000912	13,806,747.00
Apr 06 2024	0.001018	0.000013	1.29%	0.001005	0.001031	0.00093	15,950,939.00
Apr 05 2024	0.001005	0.000021	2.13%	0.000984	0.001019	0.000975	12,174,412.00
Apr 04 2024	0.000984	-0.000042	-4.09%	0.001026	0.001048	0.000965	16,513,109.00
Apr 03 2024	0.001026	0.00000700	0.69%	0.001019	0.001059	0.001019	11,928,936.00
Apr 02 2024	0.001019	-0.000023	-2.21%	0.001042	0.001042	0.001019	10,086,295.00
Apr 01 2024	0.001042	0.00000700	0.68%	0.001035	0.001077	0.001029	22,592,834.00
Mar 31 2024	0.001035	-0.000041	-3.81%	0.001076	0.001079	0.001019	14,235,681.00
Mar 30 2024	0.001076	0.000049	4.77%	0.001027	0.001078	0.00102	13,082,642.00
Mar 29 2024	0.001027	-0.000033	-3.11%	0.00106	0.001078	0.00102	18,915,605.00
Mar 28 2024	0.00106	0.000015	1.44%	0.001045	0.001207	0.00102	21,928,701.00
Mar 27 2024	0.001045	-0.000095	-8.33%	0.00114	0.00125	0.00102	21,229,177.00
Mar 26 2024	0.00114	-0.000234	-17.03%	0.001377	0.001377	0.00104	28,117,886.00
Mar 25 2024	0.001374	0.00000100	0.07%	0.001283	0.00145	0.001153	38,859,913.00
Mar 24 2024	0.001373	0.000275	25.05%	0.0011	0.001451	0.000975	29,688,975.00
Mar 23 2024	0.001098	0.000056	5.37%	0.001042	0.0012	0.000956	24,760,320.00

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