SPELLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.000867 | 0.00 | 0.00% | 0.000867 | 0.000867 | 0.000867 | 0.00 |
Jun 13 2024 | 0.000867 | -0.000063 | -6.77% | 0.000931 | 0.000934 | 0.000865 | 2,419,525.00 |
Jun 12 2024 | 0.00093 | 0.000034 | 3.79% | 0.000896 | 0.000961 | 0.000884 | 2,822,570.00 |
Jun 11 2024 | 0.000896 | -0.000049 | -5.19% | 0.000948 | 0.000951 | 0.000896 | 1,492,746.00 |
Jun 10 2024 | 0.000945 | -0.000052 | -5.22% | 0.000987 | 0.000987 | 0.000943 | 1,425,965.00 |
Jun 09 2024 | 0.000997 | -0.00000900 | -0.89% | 0.000992 | 0.001021 | 0.000987 | 2,432,273.00 |
Jun 08 2024 | 0.001006 | -0.000061 | -5.72% | 0.001066 | 0.001084 | 0.000989 | 1,751,541.00 |
Jun 07 2024 | 0.001067 | -0.000135 | -11.23% | 0.001182 | 0.001187 | 0.000999 | 1,366,022.00 |
Jun 06 2024 | 0.001202 | -0.000021 | -1.72% | 0.001248 | 0.001268 | 0.001198 | 800,487.00 |
Jun 05 2024 | 0.001223 | 0.00000300 | 0.25% | 0.001223 | 0.001268 | 0.001191 | 2,496,558.00 |
Jun 04 2024 | 0.00122 | 0.000131 | 12.03% | 0.00129 | 0.001297 | 0.001205 | 1,577,420.00 |
Jun 03 2024 | 0.001089 | 0.00 | 0.00% | 0.001089 | 0.001089 | 0.001089 | 0.00 |
Jun 02 2024 | 0.001089 | 0.000113 | 11.58% | 0.001144 | 0.001154 | 0.001069 | 10,427,096.00 |
Jun 01 2024 | 0.000976 | 0.00 | 0.00% | 0.000976 | 0.000976 | 0.000976 | 0.00 |
May 31 2024 | 0.000976 | 0.00000300 | 0.31% | 0.000935 | 0.000995 | 0.000922 | 5,987,551.00 |
May 30 2024 | 0.000973 | 0.00 | 0.00% | 0.000973 | 0.000973 | 0.000973 | 0.00 |
May 29 2024 | 0.000973 | 0.00 | 0.00% | 0.000973 | 0.000973 | 0.000973 | 0.00 |
May 28 2024 | 0.000973 | -0.000063 | -6.08% | 0.001041 | 0.001041 | 0.000953 | 27,431,196.00 |
May 27 2024 | 0.001036 | 0.000154 | 17.46% | 0.000883 | 0.001047 | 0.000881 | 18,458,476.00 |
May 26 2024 | 0.000882 | -0.000016 | -1.78% | 0.000897 | 0.000903 | 0.000871 | 22,316,443.00 |
May 25 2024 | 0.000898 | 0.00 | 0.00% | 0.000898 | 0.000926 | 0.000893 | 22,957,731.00 |
May 24 2024 | 0.000898 | -0.000058 | -6.07% | 0.000903 | 0.000963 | 0.000876 | 28,182,281.00 |
May 23 2024 | 0.000956 | 0.000075 | 8.51% | 0.000881 | 0.001027 | 0.000871 | 9,913,478.00 |
May 22 2024 | 0.000881 | 0.00000600 | 0.69% | 0.000876 | 0.000895 | 0.00085 | 23,704,589.00 |
May 21 2024 | 0.000875 | 0.00000400 | 0.46% | 0.000872 | 0.000894 | 0.000865 | 2,266,754.00 |
May 20 2024 | 0.000871 | 0.000071 | 8.88% | 0.000803 | 0.000873 | 0.000794 | 1,739,011.00 |
May 19 2024 | 0.0008 | -0.000039 | -4.65% | 0.000841 | 0.000854 | 0.000797 | 1,771,130.00 |
May 18 2024 | 0.000839 | 0.00 | 0.00% | 0.00084 | 0.000848 | 0.000831 | 1,662,203.00 |
May 17 2024 | 0.000839 | 0.000022 | 2.69% | 0.000817 | 0.000848 | 0.000812 | 1,714,949.00 |
May 16 2024 | 0.000817 | 0.00 | 0.00% | 0.000821 | 0.000829 | 0.000804 | 2,171,001.00 |
May 15 2024 | 0.000817 | 0.000051 | 6.66% | 0.000765 | 0.000825 | 0.000761 | 1,713,153.00 |
May 14 2024 | 0.000766 | -0.000017 | -2.17% | 0.000784 | 0.000796 | 0.000765 | 1,118,127.00 |
May 13 2024 | 0.000783 | -0.000019 | -2.37% | 0.000787 | 0.000811 | 0.000757 | 2,021,338.00 |
May 12 2024 | 0.000802 | 0.00 | 0.00% | 0.000802 | 0.000802 | 0.000802 | 0.00 |
May 11 2024 | 0.000802 | -0.00000700 | -0.87% | 0.000807 | 0.000821 | 0.000802 | 1,119,342.00 |
May 10 2024 | 0.000809 | -0.000042 | -4.94% | 0.000859 | 0.000865 | 0.000801 | 1,478,942.00 |
May 09 2024 | 0.000851 | 0.000025 | 3.03% | 0.000826 | 0.000852 | 0.000813 | 1,515,799.00 |
May 08 2024 | 0.000826 | -0.00003 | -3.50% | 0.00084 | 0.000846 | 0.000811 | 1,629,645.00 |
May 07 2024 | 0.000856 | 0.00 | 0.00% | 0.000856 | 0.000856 | 0.000856 | 0.00 |
May 06 2024 | 0.000856 | -0.000027 | -3.06% | 0.000876 | 0.000885 | 0.000853 | 1,669,615.00 |
May 05 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
May 04 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
May 03 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
May 02 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
May 01 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
Apr 30 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
Apr 29 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
Apr 28 2024 | 0.000883 | -0.000078 | -8.12% | 0.000902 | 0.000913 | 0.000882 | 3,807,660.00 |
Apr 27 2024 | 0.000961 | 0.00 | 0.00% | 0.000961 | 0.000961 | 0.000961 | 0.00 |
Apr 26 2024 | 0.000961 | 0.00 | 0.00% | 0.000961 | 0.000961 | 0.000961 | 0.00 |
Apr 25 2024 | 0.000961 | 0.00 | 0.00% | 0.000961 | 0.000961 | 0.000961 | 0.00 |
Apr 24 2024 | 0.000961 | 0.00 | 0.00% | 0.000961 | 0.000961 | 0.000961 | 0.00 |
Apr 23 2024 | 0.000961 | -0.00000100 | -0.10% | 0.000961 | 0.000975 | 0.00094 | 3,137,373.00 |
Apr 22 2024 | 0.000962 | 0.000088 | 10.07% | 0.000949 | 0.000974 | 0.000944 | 2,826,372.00 |
Apr 21 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
Apr 20 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
Apr 19 2024 | 0.000874 | 0.000026 | 3.07% | 0.000848 | 0.000899 | 0.000783 | 4,368,782.00 |
Apr 18 2024 | 0.000848 | -0.000026 | -2.97% | 0.000827 | 0.000855 | 0.000808 | 6,576,791.00 |
Apr 17 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
Apr 16 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
Apr 15 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
Apr 14 2024 | 0.000874 | -0.000269 | -23.53% | 0.000798 | 0.000888 | 0.000768 | 12,991,126.00 |
Apr 13 2024 | 0.001143 | 0.00 | 0.00% | 0.001143 | 0.001143 | 0.001143 | 0.00 |
Apr 12 2024 | 0.001143 | 0.00 | 0.00% | 0.001143 | 0.001143 | 0.001143 | 0.00 |
Apr 11 2024 | 0.001143 | 0.00 | 0.00% | 0.001143 | 0.001143 | 0.001143 | 0.00 |
Apr 10 2024 | 0.001143 | -0.000061 | -5.07% | 0.001146 | 0.001163 | 0.001105 | 15,029,466.00 |
Apr 09 2024 | 0.001204 | 0.00 | 0.00% | 0.001204 | 0.001204 | 0.001204 | 0.00 |
Apr 08 2024 | 0.001204 | 0.000045 | 3.88% | 0.001157 | 0.00121 | 0.001129 | 15,646,969.00 |
Apr 07 2024 | 0.001159 | 0.000014 | 1.22% | 0.00114 | 0.00117 | 0.001134 | 8,532,072.00 |
Apr 06 2024 | 0.001145 | 0.000056 | 5.14% | 0.001089 | 0.001162 | 0.001086 | 17,655,110.00 |
Apr 05 2024 | 0.001089 | -0.000049 | -4.31% | 0.001134 | 0.001142 | 0.001049 | 17,454,166.00 |
Apr 04 2024 | 0.001138 | 0.00002 | 1.79% | 0.001112 | 0.001169 | 0.001112 | 11,439,350.00 |
Apr 03 2024 | 0.001118 | 0.000014 | 1.27% | 0.001107 | 0.001161 | 0.001081 | 8,179,693.00 |
Apr 02 2024 | 0.001104 | -0.000154 | -12.24% | 0.001193 | 0.001194 | 0.001077 | 3,671,046.00 |
Apr 01 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
Mar 31 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
Mar 30 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
Mar 29 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
Mar 28 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
Mar 27 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
Mar 26 2024 | 0.001258 | 0.000077 | 6.52% | 0.001244 | 0.001275 | 0.001216 | 1,577,001.00 |
Mar 25 2024 | 0.001181 | 0.00 | 0.00% | 0.001181 | 0.001181 | 0.001181 | 0.00 |
Mar 24 2024 | 0.001181 | 0.00 | 0.00% | 0.001181 | 0.001181 | 0.001181 | 0.00 |
Mar 23 2024 | 0.001181 | 0.000036 | 3.14% | 0.001144 | 0.001209 | 0.001128 | 9,761,172.00 |
Mar 22 2024 | 0.001145 | -0.000075 | -6.15% | 0.001178 | 0.001217 | 0.001107 | 29,337,436.00 |
Mar 21 2024 | 0.00122 | 0.00002 | 1.67% | 0.001196 | 0.001242 | 0.001174 | 9,569,439.00 |
Mar 20 2024 | 0.0012 | 0.000138 | 12.99% | 0.00107 | 0.001205 | 0.001017 | 30,964,731.00 |
Mar 19 2024 | 0.001062 | -0.000142 | -11.79% | 0.001205 | 0.001215 | 0.001 | 35,504,876.00 |
Mar 18 2024 | 0.001204 | -0.000075 | -5.86% | 0.001273 | 0.001286 | 0.001155 | 27,560,522.00 |
Mar 17 2024 | 0.001279 | 0.00008 | 6.67% | 0.001204 | 0.001297 | 0.001153 | 27,487,846.00 |
Mar 16 2024 | 0.001199 | -0.000139 | -10.39% | 0.001337 | 0.001378 | 0.001157 | 28,133,285.00 |