Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000406 | 0.00 | 0.00% | 0.00000407 | 0.00000419 | 0.00000388 | 28,646.00 |
| May 15 2024 | 0.00000406 | 0.00000004 | 1.00% | 0.00000408 | 0.00000421 | 0.00000387 | 75,986.00 |
| May 14 2024 | 0.00000402 | -0.00000014 | -3.37% | 0.00000428 | 0.00000438 | 0.00000397 | 34,152.00 |
| May 13 2024 | 0.00000416 | -0.00000030 | -6.73% | 0.00000446 | 0.00000454 | 0.00000416 | 31,114.00 |
| May 12 2024 | 0.00000446 | -0.00000025 | -5.31% | 0.00000461 | 0.00000472 | 0.00000431 | 13,455.00 |
| May 11 2024 | 0.00000471 | 0.00000019 | 4.20% | 0.00000451 | 0.00000480 | 0.00000449 | 9,936.00 |
| May 10 2024 | 0.00000452 | 0.00000008 | 1.80% | 0.00000448 | 0.00000471 | 0.00000448 | 16,475.00 |
| May 09 2024 | 0.00000444 | 0.00000001 | 0.23% | 0.00000445 | 0.00000463 | 0.00000441 | 18,845.00 |
| May 08 2024 | 0.00000443 | -0.00000013 | -2.85% | 0.00000463 | 0.00000467 | 0.00000421 | 200,984.00 |
| May 07 2024 | 0.00000456 | -0.00000016 | -3.39% | 0.00000472 | 0.00000477 | 0.00000443 | 17,389.00 |
| May 06 2024 | 0.00000472 | -0.00000004 | -0.84% | 0.00000475 | 0.00000492 | 0.00000459 | 29,282.00 |
| May 05 2024 | 0.00000476 | -0.00000006 | -1.24% | 0.00000491 | 0.00000508 | 0.00000468 | 86,202.00 |
| May 04 2024 | 0.00000482 | 0.00000035 | 7.83% | 0.00000443 | 0.00000494 | 0.00000439 | 245,742.00 |
| May 03 2024 | 0.00000447 | -0.00000004 | -0.89% | 0.00000450 | 0.00000471 | 0.00000443 | 23,345.00 |
| May 02 2024 | 0.00000451 | 0.00000012 | 2.73% | 0.00000439 | 0.00000466 | 0.00000427 | 25,613.00 |
| May 01 2024 | 0.00000439 | -0.00000020 | -4.36% | 0.00000446 | 0.00000463 | 0.00000435 | 146,497.00 |
| Apr 30 2024 | 0.00000459 | 0.00 | 0.00% | 0.00000464 | 0.00000480 | 0.00000440 | 35,025.00 |
| Apr 29 2024 | 0.00000459 | -0.00000005 | -1.08% | 0.00000452 | 0.00000480 | 0.00000451 | 73,686.00 |
| Apr 28 2024 | 0.00000464 | 0.00000001 | 0.22% | 0.00000468 | 0.00000474 | 0.00000451 | 18,065.00 |
| Apr 27 2024 | 0.00000463 | -0.00000037 | -7.40% | 0.00000506 | 0.00000506 | 0.00000449 | 66,334.00 |
| Apr 26 2024 | 0.00000500 | -0.00000027 | -5.12% | 0.00000509 | 0.00000533 | 0.00000479 | 41,024.00 |
| Apr 25 2024 | 0.00000527 | -0.00000004 | -0.75% | 0.00000546 | 0.00000555 | 0.00000509 | 24,478.00 |
| Apr 24 2024 | 0.00000531 | 0.00000018 | 3.51% | 0.00000506 | 0.00000560 | 0.00000506 | 39,139.00 |
| Apr 23 2024 | 0.00000513 | -0.00000019 | -3.57% | 0.00000544 | 0.00000563 | 0.00000504 | 54,382.00 |
| Apr 22 2024 | 0.00000532 | -0.00000008 | -1.48% | 0.00000536 | 0.00000590 | 0.00000532 | 80,306.00 |
| Apr 21 2024 | 0.00000540 | 0.00000005 | 0.93% | 0.00000515 | 0.00000625 | 0.00000491 | 157,365.00 |
| Apr 20 2024 | 0.00000535 | 0.00000030 | 5.94% | 0.00000507 | 0.00000542 | 0.00000482 | 64,564.00 |
| Apr 19 2024 | 0.00000505 | 0.00000003 | 0.60% | 0.00000495 | 0.00000570 | 0.00000469 | 94,940.00 |
| Apr 18 2024 | 0.00000502 | 0.00000026 | 5.46% | 0.00000459 | 0.00000553 | 0.00000459 | 221,461.00 |
| Apr 17 2024 | 0.00000476 | 0.00000006 | 1.28% | 0.00000491 | 0.00000502 | 0.00000460 | 61,413.00 |
| Apr 16 2024 | 0.00000470 | -0.00000019 | -3.89% | 0.00000509 | 0.00000509 | 0.00000456 | 83,050.00 |
| Apr 15 2024 | 0.00000489 | -0.00000036 | -6.86% | 0.00000527 | 0.00000533 | 0.00000478 | 83,811.00 |
| Apr 14 2024 | 0.00000525 | -0.00000006 | -1.13% | 0.00000532 | 0.00000553 | 0.00000499 | 41,751.00 |
| Apr 13 2024 | 0.00000531 | -0.00000018 | -3.28% | 0.00000539 | 0.00000559 | 0.00000485 | 200,711.00 |
| Apr 12 2024 | 0.00000549 | -0.00000035 | -5.99% | 0.00000582 | 0.00000594 | 0.00000517 | 125,245.00 |
| Apr 11 2024 | 0.00000584 | -0.00000005 | -0.85% | 0.00000591 | 0.00000614 | 0.00000540 | 172,373.00 |
| Apr 10 2024 | 0.00000589 | 0.00000070 | 13.49% | 0.00000515 | 0.00000600 | 0.00000504 | 219,946.00 |
| Apr 09 2024 | 0.00000519 | 0.00000017 | 3.39% | 0.00000506 | 0.00000563 | 0.00000489 | 100,060.00 |
| Apr 08 2024 | 0.00000502 | -0.00000039 | -7.21% | 0.00000544 | 0.00000551 | 0.00000467 | 126,887.00 |
| Apr 07 2024 | 0.00000541 | -0.00000031 | -5.42% | 0.00000573 | 0.00000581 | 0.00000532 | 58,181.00 |
| Apr 06 2024 | 0.00000572 | 0.00000018 | 3.25% | 0.00000554 | 0.00000626 | 0.00000554 | 143,529.00 |
| Apr 05 2024 | 0.00000554 | -0.00000028 | -4.81% | 0.00000584 | 0.00000663 | 0.00000553 | 35,105.00 |
| Apr 04 2024 | 0.00000582 | 0.00000056 | 10.65% | 0.00000530 | 0.00000628 | 0.00000483 | 217,429.00 |
| Apr 03 2024 | 0.00000526 | -0.00000024 | -4.36% | 0.00000552 | 0.00000565 | 0.00000491 | 218,163.00 |
| Apr 02 2024 | 0.00000550 | -0.00000024 | -4.18% | 0.00000559 | 0.00000586 | 0.00000509 | 398,607.00 |
| Apr 01 2024 | 0.00000574 | 0.00000001 | 0.17% | 0.00000571 | 0.00000600 | 0.00000540 | 289,043.00 |
| Mar 31 2024 | 0.00000573 | -0.00000028 | -4.66% | 0.00000595 | 0.00000785 | 0.00000557 | 580,860.00 |
| Mar 30 2024 | 0.00000601 | 0.00000100 | 20.88% | 0.00000480 | 0.00000681 | 0.00000466 | 295,202.00 |
| Mar 29 2024 | 0.00000479 | 0.00000025 | 5.51% | 0.00000455 | 0.00000560 | 0.00000437 | 217,497.00 |
| Mar 28 2024 | 0.00000454 | 0.00000015 | 3.42% | 0.00000446 | 0.00000467 | 0.00000427 | 197,062.00 |
| Mar 27 2024 | 0.00000439 | -0.00000007 | -1.57% | 0.00000446 | 0.00000474 | 0.00000429 | 42,556.00 |
| Mar 26 2024 | 0.00000446 | 0.00000005 | 1.13% | 0.00000464 | 0.00000481 | 0.00000425 | 99,249.00 |
| Mar 25 2024 | 0.00000441 | -0.00000033 | -6.96% | 0.00000472 | 0.00000500 | 0.00000420 | 16,159.00 |
| Mar 24 2024 | 0.00000474 | -0.00000027 | -5.39% | 0.00000503 | 0.00000513 | 0.00000454 | 15,904.00 |
| Mar 23 2024 | 0.00000501 | 0.00000022 | 4.59% | 0.00000482 | 0.00000516 | 0.00000462 | 145,917.00 |
| Mar 22 2024 | 0.00000479 | 0.00000035 | 7.88% | 0.00000445 | 0.00000551 | 0.00000428 | 140,194.00 |
| Mar 21 2024 | 0.00000444 | -0.00000003 | -0.67% | 0.00000441 | 0.00000470 | 0.00000428 | 113,881.00 |
| Mar 20 2024 | 0.00000447 | -0.00000034 | -7.07% | 0.00000479 | 0.00000482 | 0.00000370 | 55,259.00 |
| Mar 19 2024 | 0.00000481 | -0.00000012 | -2.43% | 0.00000496 | 0.00000524 | 0.00000458 | 55,392.00 |
| Mar 18 2024 | 0.00000493 | 0.00000003 | 0.61% | 0.00000490 | 0.00000546 | 0.00000467 | 61,231.00 |
| Mar 17 2024 | 0.00000490 | -0.00000001 | -0.20% | 0.00000484 | 0.00000513 | 0.00000462 | 187,518.00 |
| Mar 16 2024 | 0.00000491 | -0.00000003 | -0.61% | 0.00000493 | 0.00000541 | 0.00000471 | 40,164.00 |
| Mar 15 2024 | 0.00000494 | 0.00000015 | 3.13% | 0.00000472 | 0.00000531 | 0.00000457 | 108,382.00 |
| Mar 14 2024 | 0.00000479 | 0.00 | 0.00% | 0.00000479 | 0.00000479 | 0.00000479 | 0.00 |
| Mar 13 2024 | 0.00000479 | 0.00000042 | 9.61% | 0.00000432 | 0.00000546 | 0.00000411 | 695,779.00 |
| Mar 12 2024 | 0.00000437 | -0.00000007 | -1.58% | 0.00000437 | 0.00000457 | 0.00000410 | 140,064.00 |
| Mar 11 2024 | 0.00000444 | -0.00000018 | -3.90% | 0.00000444 | 0.00000465 | 0.00000414 | 267,474.00 |
| Mar 10 2024 | 0.00000462 | 0.00000014 | 3.13% | 0.00000460 | 0.00000537 | 0.00000382 | 789,607.00 |
| Mar 09 2024 | 0.00000448 | 0.00000017 | 3.94% | 0.00000435 | 0.00000502 | 0.00000413 | 394,074.00 |
| Mar 08 2024 | 0.00000431 | -0.00000012 | -2.71% | 0.00000437 | 0.00000475 | 0.00000397 | 294,502.00 |
| Mar 07 2024 | 0.00000443 | -0.00000100 | -18.21% | 0.00000544 | 0.00000544 | 0.00000424 | 997,699.00 |
| Mar 06 2024 | 0.00000549 | 0.00000200 | 50.25% | 0.00000403 | 0.00000615 | 0.00000376 | 1,396,495.00 |
| Mar 05 2024 | 0.00000398 | 0.00000100 | 35.21% | 0.00000280 | 0.00000443 | 0.00000278 | 1,321,763.00 |
| Mar 04 2024 | 0.00000284 | -0.00000021 | -6.89% | 0.00000299 | 0.00000308 | 0.00000278 | 272,731.00 |
| Mar 03 2024 | 0.00000305 | -0.00000005 | -1.61% | 0.00000314 | 0.00000331 | 0.00000299 | 256,587.00 |
| Mar 02 2024 | 0.00000310 | -0.00000005 | -1.59% | 0.00000316 | 0.00000354 | 0.00000300 | 485,592.00 |
| Mar 01 2024 | 0.00000315 | -0.00000024 | -7.08% | 0.00000333 | 0.00000343 | 0.00000309 | 107,464.00 |
| Feb 29 2024 | 0.00000339 | -0.00000008 | -2.31% | 0.00000343 | 0.00000347 | 0.00000322 | 81,392.00 |
| Feb 28 2024 | 0.00000347 | -0.00000028 | -7.47% | 0.00000374 | 0.00000374 | 0.00000336 | 249,350.00 |
| Feb 27 2024 | 0.00000375 | -0.00000006 | -1.57% | 0.00000382 | 0.00000411 | 0.00000366 | 99,322.00 |
| Feb 26 2024 | 0.00000381 | -0.00000007 | -1.80% | 0.00000386 | 0.00000431 | 0.00000371 | 133,969.00 |
| Feb 25 2024 | 0.00000388 | 0.00000002 | 0.52% | 0.00000387 | 0.00000421 | 0.00000371 | 471,300.00 |
| Feb 24 2024 | 0.00000386 | -0.00000014 | -3.50% | 0.00000415 | 0.00000415 | 0.00000370 | 136,780.00 |
| Feb 23 2024 | 0.00000400 | 0.00000015 | 3.90% | 0.00000383 | 0.00000466 | 0.00000383 | 19,585,290.00 |
| Feb 22 2024 | 0.00000385 | 0.00000024 | 6.65% | 0.00000359 | 0.00000414 | 0.00000353 | 305,248.00 |
| Feb 21 2024 | 0.00000361 | -0.00000031 | -7.91% | 0.00000393 | 0.00000397 | 0.00000350 | 65,764.00 |
| Feb 20 2024 | 0.00000392 | 0.00000003 | 0.77% | 0.00000395 | 0.00000400 | 0.00000353 | 193,459.00 |
| Feb 19 2024 | 0.00000389 | -0.00000007 | -1.77% | 0.00000382 | 0.00000415 | 0.00000369 | 308,361.00 |
| Feb 18 2024 | 0.00000396 | -0.00000015 | -3.65% | 0.00000415 | 0.00000429 | 0.00000378 | 285,708.00 |
| Feb 17 2024 | 0.00000411 | 0.00000014 | 3.53% | 0.00000422 | 0.00000460 | 0.00000385 | 395,705.00 |
