Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SPELLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000881 | 0.00000800 | 0.92% | 0.000874 | 0.000889 | 0.000851 | 11,267,741.00 |
| May 21 2024 | 0.000874 | 0.00000100 | 0.11% | 0.000872 | 0.000896 | 0.000861 | 21,893,426.00 |
| May 20 2024 | 0.000872 | 0.000075 | 9.41% | 0.000799 | 0.000877 | 0.000785 | 47,256,616.00 |
| May 19 2024 | 0.000797 | -0.000042 | -5.01% | 0.000838 | 0.000848 | 0.000793 | 18,022,702.00 |
| May 18 2024 | 0.000839 | -0.00000030 | -0.04% | 0.000838 | 0.000849 | 0.000828 | 15,471,677.00 |
| May 17 2024 | 0.000839 | 0.000022 | 2.69% | 0.000818 | 0.00085 | 0.000809 | 22,678,545.00 |
| May 16 2024 | 0.000818 | 0.00000200 | 0.25% | 0.000819 | 0.000835 | 0.000791 | 12,691,624.00 |
| May 15 2024 | 0.000816 | 0.00005 | 6.53% | 0.000768 | 0.00083 | 0.00076 | 23,451,087.00 |
| May 14 2024 | 0.000766 | -0.00002 | -2.55% | 0.000784 | 0.000798 | 0.000764 | 18,129,910.00 |
| May 13 2024 | 0.000786 | -0.00000200 | -0.25% | 0.000787 | 0.000814 | 0.000753 | 24,832,960.00 |
| May 12 2024 | 0.000787 | -0.000014 | -1.75% | 0.0008 | 0.000809 | 0.000781 | 11,971,232.00 |
| May 11 2024 | 0.000801 | -0.00000800 | -0.99% | 0.000808 | 0.000822 | 0.000798 | 13,556,036.00 |
| May 10 2024 | 0.000809 | -0.000043 | -5.05% | 0.000853 | 0.000867 | 0.000799 | 30,535,459.00 |
| May 09 2024 | 0.000852 | 0.000025 | 3.02% | 0.000826 | 0.000858 | 0.000806 | 18,386,198.00 |
| May 08 2024 | 0.000827 | -0.000013 | -1.55% | 0.00084 | 0.000848 | 0.000806 | 20,233,586.00 |
| May 07 2024 | 0.00084 | -0.000012 | -1.41% | 0.000849 | 0.000874 | 0.000836 | 30,137,745.00 |
| May 06 2024 | 0.000852 | -0.000023 | -2.63% | 0.000876 | 0.000904 | 0.00085 | 19,688,349.00 |
| May 05 2024 | 0.000875 | 0.00000090 | 0.10% | 0.000873 | 0.000886 | 0.000849 | 29,305,927.00 |
| May 04 2024 | 0.000874 | 0.00000400 | 0.46% | 0.000869 | 0.000891 | 0.000861 | 37,954,290.00 |
| May 03 2024 | 0.00087 | 0.000036 | 4.32% | 0.000834 | 0.00088 | 0.000819 | 29,647,531.00 |
| May 02 2024 | 0.000834 | 0.00001 | 1.21% | 0.000821 | 0.000843 | 0.000796 | 19,474,313.00 |
| May 01 2024 | 0.000823 | 0.00000700 | 0.86% | 0.000815 | 0.000842 | 0.000757 | 34,252,567.00 |
| Apr 30 2024 | 0.000816 | -0.000046 | -5.33% | 0.000861 | 0.000874 | 0.000785 | 14,943,913.00 |
| Apr 29 2024 | 0.000862 | -0.000019 | -2.16% | 0.000883 | 0.000888 | 0.000836 | 11,696,870.00 |
| Apr 28 2024 | 0.000881 | -0.000024 | -2.65% | 0.000903 | 0.000929 | 0.000879 | 18,151,252.00 |
| Apr 27 2024 | 0.000905 | -0.00000300 | -0.33% | 0.000911 | 0.000926 | 0.00087 | 36,114,626.00 |
| Apr 26 2024 | 0.000908 | -0.00004 | -4.22% | 0.000944 | 0.000946 | 0.000902 | 52,923,949.00 |
| Apr 25 2024 | 0.000947 | 0.000041 | 4.52% | 0.000913 | 0.001004 | 0.000882 | 42,079,155.00 |
| Apr 24 2024 | 0.000907 | -0.000055 | -5.72% | 0.000961 | 0.00105 | 0.000902 | 54,976,937.00 |
| Apr 23 2024 | 0.000962 | -0.00000200 | -0.21% | 0.000961 | 0.000974 | 0.000926 | 20,773,793.00 |
| Apr 22 2024 | 0.000964 | 0.000018 | 1.90% | 0.000944 | 0.000978 | 0.000937 | 20,331,205.00 |
| Apr 21 2024 | 0.000946 | -0.000016 | -1.66% | 0.000964 | 0.000975 | 0.000924 | 38,552,787.00 |
| Apr 20 2024 | 0.000962 | 0.000095 | 10.96% | 0.000871 | 0.000966 | 0.00086 | 45,736,667.00 |
| Apr 19 2024 | 0.000867 | 0.000019 | 2.24% | 0.000849 | 0.00091 | 0.000776 | 40,624,698.00 |
| Apr 18 2024 | 0.000848 | 0.000019 | 2.29% | 0.000828 | 0.000857 | 0.000805 | 32,338,940.00 |
| Apr 17 2024 | 0.000829 | -0.000011 | -1.31% | 0.000841 | 0.000852 | 0.00079 | 34,702,561.00 |
| Apr 16 2024 | 0.00084 | 0.000012 | 1.45% | 0.000824 | 0.000854 | 0.000785 | 32,469,885.00 |
| Apr 15 2024 | 0.000828 | -0.000049 | -5.59% | 0.000874 | 0.000917 | 0.000787 | 98,797,272.00 |
| Apr 14 2024 | 0.000877 | 0.000075 | 9.35% | 0.000796 | 0.000887 | 0.000763 | 86,220,075.00 |
| Apr 13 2024 | 0.000802 | -0.000145 | -15.31% | 0.000941 | 0.000961 | 0.000673 | 119,951,427.00 |
| Apr 12 2024 | 0.000947 | -0.000229 | -19.47% | 0.001176 | 0.001203 | 0.000844 | 120,849,835.00 |
| Apr 11 2024 | 0.001176 | 0.000031 | 2.71% | 0.001145 | 0.001246 | 0.001145 | 134,451,637.00 |
| Apr 10 2024 | 0.001145 | 0.00000050 | 0.04% | 0.001153 | 0.00116 | 0.001077 | 25,250,899.00 |
| Apr 09 2024 | 0.001144 | -0.000063 | -5.22% | 0.001203 | 0.001223 | 0.001138 | 54,166,871.00 |
| Apr 08 2024 | 0.001207 | 0.000049 | 4.23% | 0.001157 | 0.001209 | 0.001129 | 42,291,066.00 |
| Apr 07 2024 | 0.001158 | 0.00000600 | 0.52% | 0.001141 | 0.001167 | 0.001135 | 14,862,198.00 |
| Apr 06 2024 | 0.001152 | 0.000061 | 5.59% | 0.001086 | 0.001162 | 0.001086 | 24,559,745.00 |
| Apr 05 2024 | 0.001092 | -0.000038 | -3.36% | 0.001134 | 0.001141 | 0.001049 | 21,004,053.00 |
| Apr 04 2024 | 0.00113 | 0.00000900 | 0.80% | 0.001112 | 0.001166 | 0.00108 | 37,138,725.00 |
| Apr 03 2024 | 0.001121 | 0.000017 | 1.54% | 0.0011 | 0.00116 | 0.001061 | 18,128,416.00 |
| Apr 02 2024 | 0.001104 | -0.000093 | -7.77% | 0.001193 | 0.001193 | 0.001072 | 102,851,143.00 |
| Apr 01 2024 | 0.001197 | -0.000085 | -6.63% | 0.001282 | 0.001285 | 0.00115 | 65,856,173.00 |
| Mar 31 2024 | 0.001282 | 0.000022 | 1.75% | 0.001256 | 0.00131 | 0.001255 | 35,310,723.00 |
| Mar 30 2024 | 0.001259 | -0.000049 | -3.75% | 0.001301 | 0.001302 | 0.00125 | 84,352,192.00 |
| Mar 29 2024 | 0.001308 | -0.000168 | -11.38% | 0.001479 | 0.001499 | 0.001282 | 165,051,931.00 |
| Mar 28 2024 | 0.001476 | 0.00028 | 23.41% | 0.001198 | 0.001478 | 0.001168 | 115,127,764.00 |
| Mar 27 2024 | 0.001196 | -0.000064 | -5.08% | 0.001256 | 0.001278 | 0.001183 | 96,288,862.00 |
| Mar 26 2024 | 0.00126 | 0.000021 | 1.69% | 0.001243 | 0.001306 | 0.001212 | 55,225,610.00 |
| Mar 25 2024 | 0.001239 | 0.000037 | 3.08% | 0.001208 | 0.001266 | 0.001188 | 80,785,396.00 |
| Mar 24 2024 | 0.001203 | 0.000029 | 2.47% | 0.001173 | 0.001213 | 0.001148 | 65,360,694.00 |
| Mar 23 2024 | 0.001174 | 0.000043 | 3.80% | 0.001145 | 0.001225 | 0.001127 | 84,387,441.00 |
| Mar 22 2024 | 0.001131 | -0.000049 | -4.15% | 0.001177 | 0.001216 | 0.001108 | 38,996,727.00 |
| Mar 21 2024 | 0.00118 | -0.000018 | -1.50% | 0.001196 | 0.00124 | 0.001147 | 59,836,570.00 |
| Mar 20 2024 | 0.001198 | 0.000139 | 13.17% | 0.001073 | 0.001202 | 0.001017 | 72,887,671.00 |
| Mar 19 2024 | 0.001059 | -0.000151 | -12.48% | 0.001203 | 0.001213 | 0.001 | 103,170,365.00 |
| Mar 18 2024 | 0.00121 | -0.000058 | -4.57% | 0.001273 | 0.001285 | 0.001154 | 116,706,479.00 |
| Mar 17 2024 | 0.001268 | 0.000076 | 6.38% | 0.001196 | 0.001298 | 0.00115 | 128,691,983.00 |
| Mar 16 2024 | 0.001192 | -0.000147 | -10.98% | 0.001335 | 0.001382 | 0.001157 | 212,037,370.00 |
| Mar 15 2024 | 0.001339 | -0.000068 | -4.83% | 0.001411 | 0.001432 | 0.00121 | 185,986,901.00 |
| Mar 14 2024 | 0.001407 | -0.000044 | -3.03% | 0.001452 | 0.001452 | 0.001311 | 195,606,543.00 |
| Mar 13 2024 | 0.001451 | -0.000036 | -2.42% | 0.001471 | 0.0015 | 0.001421 | 249,258,598.00 |
| Mar 12 2024 | 0.001487 | 0.000115 | 8.37% | 0.001367 | 0.001801 | 0.001327 | 254,007,273.00 |
| Mar 11 2024 | 0.001372 | 0.000039 | 2.93% | 0.001337 | 0.001384 | 0.001246 | 125,271,951.00 |
| Mar 10 2024 | 0.001333 | 0.00000700 | 0.53% | 0.001326 | 0.001486 | 0.001296 | 176,878,080.00 |
| Mar 09 2024 | 0.001326 | -0.000033 | -2.43% | 0.001358 | 0.001434 | 0.001315 | 125,768,384.00 |
| Mar 08 2024 | 0.00136 | 0.00004 | 3.03% | 0.001318 | 0.001385 | 0.001264 | 196,165,536.00 |
| Mar 07 2024 | 0.00132 | -0.00000300 | -0.23% | 0.001326 | 0.001415 | 0.001263 | 141,013,715.00 |
| Mar 06 2024 | 0.001323 | 0.000069 | 5.50% | 0.001255 | 0.001434 | 0.00122 | 154,390,407.00 |
| Mar 05 2024 | 0.001254 | -0.000235 | -15.78% | 0.001481 | 0.001538 | 0.001148 | 248,263,931.00 |
| Mar 04 2024 | 0.001489 | -0.000026 | -1.72% | 0.001516 | 0.001615 | 0.001436 | 229,566,377.00 |
| Mar 03 2024 | 0.001515 | -0.000078 | -4.90% | 0.001645 | 0.001654 | 0.001449 | 235,757,475.00 |
| Mar 02 2024 | 0.001593 | 0.000104 | 7.00% | 0.001462 | 0.001761 | 0.001403 | 329,876,672.00 |
| Mar 01 2024 | 0.001489 | 0.000081 | 5.75% | 0.001386 | 0.00178 | 0.001349 | 382,866,376.00 |
| Feb 29 2024 | 0.001408 | 0.000435 | 44.72% | 0.000973 | 0.001416 | 0.000956 | 361,559,210.00 |
| Feb 28 2024 | 0.000973 | 0.000031 | 3.29% | 0.000936 | 0.001115 | 0.00092 | 372,692,254.00 |
| Feb 27 2024 | 0.000942 | -0.000037 | -3.78% | 0.000971 | 0.001015 | 0.000921 | 228,627,017.00 |
| Feb 26 2024 | 0.000978 | -0.000076 | -7.21% | 0.001047 | 0.001103 | 0.000974 | 238,143,126.00 |
| Feb 25 2024 | 0.001054 | 0.000151 | 16.71% | 0.00091 | 0.001099 | 0.000857 | 303,230,821.00 |
| Feb 24 2024 | 0.000903 | 0.00013 | 16.83% | 0.000775 | 0.00092 | 0.000757 | 226,570,648.00 |
| Feb 23 2024 | 0.000773 | -0.000206 | -21.04% | 0.000979 | 0.001066 | 0.000764 | 299,373,517.00 |
