SPURSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 2.06 | 0.010 | 0.54% | 2.05 | 2.07 | 2.02 | 6,749.00 |
Jun 29 2024 | 2.05 | -0.050 | -2.48% | 2.10 | 2.17 | 2.04 | 6,517.00 |
Jun 28 2024 | 2.10 | -0.030 | -1.46% | 2.13 | 2.15 | 2.09 | 6,542.00 |
Jun 27 2024 | 2.13 | 0.020 | 0.85% | 2.11 | 2.13 | 2.06 | 6,307.00 |
Jun 26 2024 | 2.11 | -0.030 | -1.17% | 2.14 | 2.15 | 2.10 | 6,426.00 |
Jun 25 2024 | 2.14 | 0.00 | 0.19% | 2.13 | 2.15 | 2.12 | 6,489.00 |
Jun 24 2024 | 2.13 | -0.010 | -0.33% | 2.14 | 2.14 | 2.09 | 6,863.00 |
Jun 23 2024 | 2.14 | -0.010 | -0.47% | 2.15 | 2.16 | 2.13 | 6,486.00 |
Jun 22 2024 | 2.15 | 0.010 | 0.28% | 2.14 | 2.18 | 2.14 | 6,401.00 |
Jun 21 2024 | 2.14 | 0.00 | -0.14% | 2.15 | 2.15 | 2.14 | 6,626.00 |
Jun 20 2024 | 2.15 | 0.00 | 0.19% | 2.14 | 2.16 | 2.10 | 6,166.00 |
Jun 19 2024 | 2.14 | -0.050 | -2.46% | 2.19 | 2.20 | 2.11 | 6,600.00 |
Jun 18 2024 | 2.20 | -0.380 | -14.59% | 2.57 | 2.57 | 2.14 | 15,803.00 |
Jun 17 2024 | 2.57 | 0.100 | 4.01% | 2.47 | 2.65 | 2.47 | 11,382.00 |
Jun 16 2024 | 2.47 | 0.020 | 0.69% | 2.45 | 2.48 | 2.45 | 5,571.00 |
Jun 15 2024 | 2.45 | -0.020 | -0.85% | 2.47 | 2.48 | 2.45 | 5,930.00 |
Jun 14 2024 | 2.48 | 0.00 | 0.20% | 2.48 | 2.55 | 2.46 | 6,042.00 |
Jun 13 2024 | 2.47 | 0.070 | 2.83% | 2.40 | 2.51 | 2.40 | 6,180.00 |
Jun 12 2024 | 2.40 | 0.050 | 2.04% | 2.35 | 2.41 | 2.35 | 5,769.00 |
Jun 11 2024 | 2.35 | -0.060 | -2.40% | 2.41 | 2.41 | 2.28 | 6,159.00 |
Jun 10 2024 | 2.41 | -0.020 | -0.86% | 2.44 | 2.44 | 2.41 | 5,205.00 |
Jun 09 2024 | 2.43 | -0.030 | -1.02% | 2.46 | 2.46 | 2.42 | 1,740.00 |
Jun 08 2024 | 2.46 | -0.030 | -1.21% | 2.49 | 2.49 | 2.45 | 5,626.00 |
Jun 07 2024 | 2.49 | -0.150 | -5.72% | 2.64 | 2.65 | 2.47 | 5,273.00 |
Jun 06 2024 | 2.64 | 0.020 | 0.96% | 2.62 | 2.65 | 2.61 | 5,017.00 |
Jun 05 2024 | 2.61 | -0.060 | -2.06% | 2.67 | 2.69 | 2.57 | 5,147.00 |
Jun 04 2024 | 2.67 | 0.010 | 0.49% | 2.65 | 2.72 | 2.63 | 2,866.00 |
Jun 03 2024 | 2.66 | -0.020 | -0.86% | 2.68 | 2.69 | 2.65 | 5,066.00 |
Jun 02 2024 | 2.68 | -0.010 | -0.19% | 2.69 | 2.76 | 2.65 | 6,504.00 |
Jun 01 2024 | 2.68 | 0.050 | 1.98% | 2.64 | 2.71 | 2.61 | 4,962.00 |
May 31 2024 | 2.63 | -0.010 | -0.53% | 2.64 | 2.66 | 2.61 | 5,238.00 |
May 30 2024 | 2.65 | 0.060 | 2.44% | 2.58 | 2.74 | 2.51 | 7,079.00 |
May 29 2024 | 2.58 | -0.010 | -0.54% | 2.61 | 2.62 | 2.54 | 5,753.00 |
May 28 2024 | 2.60 | 0.020 | 0.70% | 2.58 | 2.61 | 2.53 | 5,655.00 |
May 27 2024 | 2.58 | 0.020 | 0.78% | 2.55 | 2.60 | 2.53 | 5,658.00 |
May 26 2024 | 2.56 | 0.040 | 1.71% | 2.52 | 2.87 | 2.50 | 5,815.00 |
May 25 2024 | 2.52 | 0.020 | 0.60% | 2.49 | 2.53 | 2.47 | 6,044.00 |
May 24 2024 | 2.50 | 0.040 | 1.54% | 2.46 | 2.67 | 2.45 | 9,770.00 |
May 23 2024 | 2.46 | -0.130 | -5.16% | 2.60 | 2.60 | 2.45 | 5,736.00 |
May 22 2024 | 2.60 | -0.040 | -1.37% | 2.63 | 2.64 | 2.58 | 5,272.00 |
May 21 2024 | 2.63 | -0.070 | -2.70% | 2.74 | 2.77 | 2.58 | 5,400.00 |
May 20 2024 | 2.71 | 0.100 | 3.92% | 2.61 | 2.82 | 2.60 | 6,334.00 |
May 19 2024 | 2.60 | -0.080 | -3.13% | 2.71 | 2.98 | 2.58 | 9,908.00 |
May 18 2024 | 2.69 | 0.240 | 9.58% | 2.45 | 2.76 | 2.44 | 6,010.00 |
May 17 2024 | 2.45 | 0.070 | 2.72% | 2.39 | 2.46 | 2.39 | 5,209.00 |
May 16 2024 | 2.39 | 0.00 | 0.04% | 2.39 | 2.40 | 2.39 | 5,491.00 |
May 15 2024 | 2.39 | 0.00 | 0.17% | 2.37 | 2.39 | 2.35 | 5,493.00 |
May 14 2024 | 2.38 | -0.030 | -1.16% | 2.41 | 2.56 | 2.38 | 5,542.00 |
May 13 2024 | 2.41 | 0.00 | -0.04% | 2.41 | 2.43 | 2.39 | 5,653.00 |
May 12 2024 | 2.41 | -0.030 | -1.31% | 2.44 | 2.44 | 2.41 | 5,765.00 |
May 11 2024 | 2.44 | -0.020 | -0.61% | 2.46 | 2.46 | 2.44 | 5,524.00 |
May 10 2024 | 2.46 | -0.050 | -1.88% | 2.51 | 2.51 | 2.45 | 5,392.00 |
May 09 2024 | 2.51 | 0.040 | 1.50% | 2.47 | 2.51 | 2.41 | 5,614.00 |
May 08 2024 | 2.47 | -0.030 | -1.04% | 2.49 | 2.50 | 2.46 | 5,357.00 |
May 07 2024 | 2.50 | -0.040 | -1.66% | 2.54 | 2.54 | 2.49 | 5,145.00 |
May 06 2024 | 2.54 | -0.010 | -0.51% | 2.55 | 2.57 | 2.54 | 5,128.00 |
May 05 2024 | 2.55 | -0.010 | -0.43% | 2.56 | 2.57 | 2.54 | 5,243.00 |
May 04 2024 | 2.56 | -0.010 | -0.47% | 2.57 | 2.60 | 2.55 | 5,171.00 |
May 03 2024 | 2.57 | 0.030 | 1.22% | 2.55 | 2.62 | 2.52 | 5,221.00 |
May 02 2024 | 2.54 | -0.020 | -0.78% | 2.56 | 2.56 | 2.51 | 5,339.00 |
May 01 2024 | 2.56 | -0.030 | -1.31% | 2.60 | 2.67 | 2.51 | 6,441.00 |
Apr 30 2024 | 2.60 | -0.030 | -1.18% | 2.62 | 2.69 | 2.59 | 5,763.00 |
Apr 29 2024 | 2.63 | -0.010 | -0.34% | 2.64 | 2.88 | 2.56 | 13,294.00 |
Apr 28 2024 | 2.64 | 0.060 | 2.17% | 2.59 | 2.67 | 2.58 | 5,190.00 |
Apr 27 2024 | 2.58 | -0.100 | -3.87% | 2.68 | 2.73 | 2.55 | 5,217.00 |
Apr 26 2024 | 2.68 | -0.040 | -1.58% | 2.73 | 2.73 | 2.67 | 5,166.00 |
Apr 25 2024 | 2.73 | -0.050 | -1.80% | 2.78 | 2.79 | 2.69 | 4,977.00 |
Apr 24 2024 | 2.78 | -0.020 | -0.61% | 2.79 | 2.84 | 2.74 | 4,954.00 |
Apr 23 2024 | 2.79 | -0.050 | -1.83% | 2.85 | 2.85 | 2.78 | 5,278.00 |
Apr 22 2024 | 2.85 | 0.00 | -0.11% | 2.85 | 2.86 | 2.80 | 5,533.00 |
Apr 21 2024 | 2.85 | -0.010 | -0.31% | 2.86 | 2.87 | 2.85 | 4,952.00 |
Apr 20 2024 | 2.86 | 0.060 | 2.25% | 2.80 | 2.87 | 2.79 | 4,926.00 |
Apr 19 2024 | 2.80 | -0.010 | -0.39% | 2.81 | 2.84 | 2.76 | 4,964.00 |
Apr 18 2024 | 2.81 | 0.020 | 0.83% | 2.78 | 2.81 | 2.77 | 4,833.00 |
Apr 17 2024 | 2.78 | -0.080 | -2.76% | 2.86 | 2.87 | 2.77 | 5,211.00 |
Apr 16 2024 | 2.86 | 0.010 | 0.42% | 2.85 | 2.87 | 2.78 | 4,897.00 |
Apr 15 2024 | 2.85 | 0.030 | 1.03% | 2.82 | 2.96 | 2.82 | 5,829.00 |
Apr 14 2024 | 2.82 | 0.020 | 0.71% | 2.81 | 2.86 | 2.66 | 4,831.00 |
Apr 13 2024 | 2.80 | -0.340 | -10.68% | 3.14 | 3.18 | 2.66 | 5,517.00 |
Apr 12 2024 | 3.14 | -0.340 | -9.73% | 3.47 | 3.50 | 3.14 | 4,163.00 |
Apr 11 2024 | 3.47 | -0.080 | -2.14% | 3.53 | 3.58 | 3.47 | 3,440.00 |
Apr 10 2024 | 3.55 | 0.070 | 2.01% | 3.48 | 3.60 | 3.46 | 3,759.00 |
Apr 09 2024 | 3.48 | -0.090 | -2.38% | 3.57 | 3.57 | 3.48 | 3,812.00 |
Apr 08 2024 | 3.57 | 0.020 | 0.59% | 3.55 | 3.64 | 3.52 | 4,069.00 |
Apr 07 2024 | 3.54 | -0.140 | -3.77% | 3.68 | 3.69 | 3.51 | 4,425.00 |
Apr 06 2024 | 3.68 | -0.070 | -1.76% | 3.74 | 3.83 | 3.65 | 4,438.00 |
Apr 05 2024 | 3.75 | 0.240 | 6.93% | 3.50 | 3.94 | 3.43 | 8,567.00 |
Apr 04 2024 | 3.51 | 0.200 | 5.92% | 3.32 | 3.86 | 3.23 | 21,106.00 |
Apr 03 2024 | 3.31 | 0.110 | 3.37% | 3.21 | 3.47 | 3.16 | 5,936.00 |
Apr 02 2024 | 3.20 | -0.110 | -3.44% | 3.35 | 3.35 | 3.16 | 4,735.00 |