Spice More Historical Data - SFIETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Spice (Gate.io:SFIETH)
Spice (Gate.io:SFIETH) Historical

SFIETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.0087	0.0001	1.16%	0.0085	0.0097	0.0082	93.00
May 20 2024	0.0086	-0.0016	-15.69%	0.0101	0.0102	0.0086	123.00
May 19 2024	0.0102	0.00	0.00%	0.0102	0.0103	0.010	196.00
May 18 2024	0.0102	0.0005	5.15%	0.0099	0.0103	0.0098	168.00
May 17 2024	0.0097	-0.0019	-16.38%	0.0116	0.0116	0.0097	179.00
May 16 2024	0.0116	0.0005	4.50%	0.0111	0.012	0.011	225.00
May 15 2024	0.0111	-0.0004	-3.48%	0.0115	0.0118	0.0111	253.00
May 14 2024	0.0115	-0.0004	-3.36%	0.0118	0.0121	0.0113	250.00
May 13 2024	0.0119	-0.0001	-0.83%	0.012	0.0122	0.0117	265.00
May 12 2024	0.012	0.00	0.00%	0.012	0.0128	0.0119	264.00
May 11 2024	0.012	0.00	0.00%	0.012	0.0121	0.0119	267.00
May 10 2024	0.012	0.0004	3.45%	0.0116	0.0121	0.0115	258.00
May 09 2024	0.0116	-0.0002	-1.69%	0.0118	0.0119	0.0115	250.00
May 08 2024	0.0118	0.0002	1.72%	0.0117	0.0119	0.0115	256.00
May 07 2024	0.0116	0.00	0.00%	0.0116	0.0117	0.0113	274.00
May 06 2024	0.0116	0.00	0.00%	0.0117	0.0117	0.0112	258.00
May 05 2024	0.0116	0.0002	1.75%	0.0113	0.0121	0.0113	245.00
May 04 2024	0.0114	0.0004	3.64%	0.011	0.0114	0.0106	246.00
May 03 2024	0.011	0.0002	1.85%	0.0109	0.0111	0.0104	274.00
May 02 2024	0.0108	0.0002	1.89%	0.0106	0.0109	0.0104	255.00
May 01 2024	0.0106	0.00	0.00%	0.0106	0.0112	0.0105	226.00
Apr 30 2024	0.0106	0.0006	6.00%	0.010	0.0109	0.010	227.00
Apr 29 2024	0.010	-0.0004	-3.85%	0.0103	0.0105	0.010	262.00
Apr 28 2024	0.0104	0.0003	2.97%	0.0098	0.0105	0.0095	115.00
Apr 27 2024	0.0101	-0.0002	-1.94%	0.0103	0.0105	0.0098	212.00
Apr 26 2024	0.0103	-0.0006	-5.50%	0.0109	0.0109	0.0102	260.00
Apr 25 2024	0.0109	0.0002	1.87%	0.0106	0.0122	0.0105	257.00
Apr 24 2024	0.0107	0.0003	2.88%	0.0105	0.0107	0.0099	267.00
Apr 23 2024	0.0104	0.00	0.00%	0.0104	0.0108	0.0102	260.00
Apr 22 2024	0.0104	-0.0006	-5.45%	0.011	0.011	0.0101	240.00
Apr 21 2024	0.011	0.00	0.00%	0.011	0.0145	0.0102	226.00
Apr 20 2024	0.011	0.00	0.00%	0.0108	0.0112	0.0107	227.00
Apr 19 2024	0.011	0.0004	3.77%	0.0106	0.0113	0.0105	246.00
Apr 18 2024	0.0106	0.00	0.00%	0.0105	0.0108	0.0103	251.00
Apr 17 2024	0.0106	0.0002	1.92%	0.0104	0.0111	0.0103	267.00
Apr 16 2024	0.0104	0.0005	5.05%	0.0099	0.0105	0.0096	176.00
Apr 15 2024	0.0099	-0.0001	-1.00%	0.0108	0.0109	0.0094	153.00
Apr 14 2024	0.010	0.0003	3.09%	0.0097	0.0103	0.0093	113.00
Apr 13 2024	0.0097	-0.0004	-3.96%	0.0101	0.0114	0.0096	117.00
Apr 12 2024	0.0101	0.0004	4.12%	0.0097	0.0102	0.0092	55.00
Apr 11 2024	0.0097	0.0004	4.30%	0.0093	0.0099	0.0091	19.00
Apr 10 2024	0.0093	-0.0012	-11.43%	0.0105	0.0106	0.0093	116.00
Apr 09 2024	0.0105	0.0005	5.00%	0.0101	0.0109	0.0101	93.00
Apr 08 2024	0.010	-0.0006	-5.66%	0.0106	0.0111	0.0098	140.00
Apr 07 2024	0.0106	-0.0005	-4.50%	0.0112	0.0112	0.0106	194.00
Apr 06 2024	0.0111	0.0004	3.74%	0.0108	0.0112	0.0107	165.00
Apr 05 2024	0.0107	-0.001	-8.55%	0.0117	0.0117	0.0097	216.00
Apr 04 2024	0.0117	0.0006	5.41%	0.011	0.0117	0.0108	136.00
Apr 03 2024	0.0111	-0.0016	-12.60%	0.0128	0.0129	0.011	154.00
Apr 02 2024	0.0127	0.0017	15.45%	0.0109	0.0128	0.0108	188.00
Apr 01 2024	0.011	-0.001	-8.33%	0.012	0.0123	0.0104	153.00
Mar 31 2024	0.012	-0.0005	-4.00%	0.0134	0.0142	0.0119	69.00
Mar 30 2024	0.0125	0.0017	15.74%	0.0109	0.0125	0.0105	76.00
Mar 29 2024	0.0108	-0.0003	-2.70%	0.0111	0.012	0.0104	164.00
Mar 28 2024	0.0111	-0.0008	-6.72%	0.012	0.012	0.011	225.00
Mar 27 2024	0.0119	-0.0003	-2.46%	0.0123	0.0123	0.0112	218.00
Mar 26 2024	0.0122	-0.0002	-1.61%	0.0124	0.0131	0.0118	221.00
Mar 25 2024	0.0124	0.0004	3.33%	0.012	0.014	0.012	190.00
Mar 24 2024	0.012	-0.0017	-12.41%	0.0138	0.015	0.012	257.00
Mar 23 2024	0.0137	0.0021	18.10%	0.0116	0.014	0.0116	257.00
Mar 22 2024	0.0116	-0.0011	-8.66%	0.0127	0.0129	0.010	322.00
Mar 21 2024	0.0127	0.0015	13.39%	0.0113	0.0135	0.0113	255.00
Mar 20 2024	0.0112	-0.0002	-1.75%	0.0114	0.0125	0.0111	299.00
Mar 19 2024	0.0114	-0.0003	-2.56%	0.0117	0.0125	0.0107	262.00
Mar 18 2024	0.0117	0.0003	2.63%	0.0114	0.0121	0.0113	274.00
Mar 17 2024	0.0114	0.00	0.00%	0.0113	0.0126	0.0112	289.00
Mar 16 2024	0.0114	-0.0005	-4.20%	0.0119	0.0121	0.0111	260.00
Mar 15 2024	0.0119	-0.0002	-1.65%	0.0121	0.0127	0.0114	262.00
Mar 14 2024	0.0121	0.0003	2.54%	0.0117	0.0128	0.0112	235.00
Mar 13 2024	0.0118	-0.001	-7.81%	0.0128	0.0142	0.0117	204.00
Mar 12 2024	0.0128	-0.0001	-0.78%	0.0147	0.0148	0.012	217.00
Mar 11 2024	0.0129	-0.0011	-7.86%	0.014	0.0141	0.012	236.00
Mar 10 2024	0.014	0.0001	0.72%	0.0138	0.0144	0.0134	246.00
Mar 09 2024	0.0139	-0.001	-6.71%	0.015	0.0151	0.0132	195.00
Mar 08 2024	0.0149	-0.0003	-1.97%	0.0148	0.0164	0.0134	203.00
Mar 07 2024	0.0152	0.003	24.59%	0.0123	0.0155	0.012	186.00
Mar 06 2024	0.0122	-0.0025	-17.01%	0.0145	0.0151	0.012	225.00
Mar 05 2024	0.0147	-0.0013	-8.13%	0.0159	0.0172	0.0127	237.00
Mar 04 2024	0.016	-0.0055	-25.58%	0.0213	0.0219	0.0157	193.00
Mar 03 2024	0.0215	0.0053	32.72%	0.0159	0.0267	0.0143	177.00
Mar 02 2024	0.0162	0.0087	116.00%	0.0075	0.0198	0.0071	307.00
Mar 01 2024	0.0075	0.0003	4.17%	0.0072	0.0079	0.007	440.00
Feb 29 2024	0.0072	-0.0002	-2.70%	0.0074	0.0075	0.007	420.00
Feb 28 2024	0.0074	-0.0001	-1.33%	0.0075	0.0084	0.0071	405.00
Feb 27 2024	0.0075	-0.0006	-7.41%	0.0081	0.0081	0.0074	336.00
Feb 26 2024	0.0081	0.0003	3.85%	0.0078	0.0083	0.0076	415.00
Feb 25 2024	0.0078	-0.0003	-3.70%	0.0081	0.0087	0.0075	387.00
Feb 24 2024	0.0081	0.0002	2.53%	0.0079	0.0082	0.0075	378.00
Feb 23 2024	0.0079	0.0002	2.60%	0.0078	0.0087	0.0077	304.00
Feb 22 2024	0.0077	0.0001	1.32%	0.0076	0.0079	0.0073	382.00

Nuveen Global High Income

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