SPAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.011508 | -0.000518 | -4.31% | 0.011978 | 0.012158 | 0.011013 | 4,270,245.00 |
May 30 2024 | 0.012026 | 0.000031 | 0.26% | 0.011973 | 0.012449 | 0.01122 | 7,748,483.00 |
May 29 2024 | 0.011995 | -0.000393 | -3.17% | 0.012328 | 0.012391 | 0.011892 | 3,882,551.00 |
May 28 2024 | 0.012388 | -0.000342 | -2.69% | 0.012708 | 0.012958 | 0.01217 | 4,894,862.00 |
May 27 2024 | 0.01273 | 0.000605 | 4.99% | 0.012162 | 0.012945 | 0.012129 | 3,978,596.00 |
May 26 2024 | 0.012125 | -0.000329 | -2.64% | 0.012421 | 0.012458 | 0.012083 | 2,395,531.00 |
May 25 2024 | 0.012454 | -0.000102 | -0.81% | 0.012566 | 0.01285 | 0.012412 | 2,870,017.00 |
May 24 2024 | 0.012556 | -0.00049 | -3.76% | 0.013022 | 0.01321 | 0.012465 | 2,417,783.00 |
May 23 2024 | 0.013046 | -0.000402 | -2.99% | 0.013531 | 0.013937 | 0.01198 | 6,880,000.00 |
May 22 2024 | 0.013448 | -0.000811 | -5.69% | 0.014236 | 0.014284 | 0.013128 | 3,642,300.00 |
May 21 2024 | 0.014259 | 0.00052 | 3.78% | 0.013842 | 0.014309 | 0.013601 | 4,859,247.00 |
May 20 2024 | 0.013739 | 0.000748 | 5.76% | 0.012943 | 0.013894 | 0.012551 | 3,957,744.00 |
May 19 2024 | 0.012991 | 0.000167 | 1.30% | 0.012858 | 0.013536 | 0.01251 | 4,537,366.00 |
May 18 2024 | 0.012824 | -0.000646 | -4.80% | 0.013483 | 0.013483 | 0.01251 | 6,074,455.00 |
May 17 2024 | 0.01347 | 0.001482 | 12.36% | 0.011994 | 0.013845 | 0.01189 | 4,474,187.00 |
May 16 2024 | 0.011988 | -0.00044 | -3.54% | 0.012466 | 0.01254 | 0.011403 | 5,241,754.00 |
May 15 2024 | 0.012428 | 0.000756 | 6.48% | 0.011704 | 0.012602 | 0.01121 | 4,928,533.00 |
May 14 2024 | 0.011672 | -0.000948 | -7.51% | 0.012648 | 0.012824 | 0.01152 | 3,596,915.00 |
May 13 2024 | 0.01262 | -0.000456 | -3.49% | 0.013114 | 0.013184 | 0.012284 | 3,426,083.00 |
May 12 2024 | 0.013076 | -0.000501 | -3.69% | 0.013526 | 0.013592 | 0.013051 | 1,763,457.00 |
May 11 2024 | 0.013577 | 0.000301 | 2.27% | 0.01328 | 0.01395 | 0.013212 | 1,390,223.00 |
May 10 2024 | 0.013276 | -0.000374 | -2.74% | 0.013808 | 0.014086 | 0.013201 | 3,770,987.00 |
May 09 2024 | 0.01365 | 0.000249 | 1.86% | 0.013401 | 0.013829 | 0.01326 | 2,649,008.00 |
May 08 2024 | 0.013401 | -0.000508 | -3.65% | 0.013901 | 0.013947 | 0.013376 | 1,393,066.00 |
May 07 2024 | 0.013909 | -0.000692 | -4.74% | 0.014601 | 0.014601 | 0.013865 | 3,198,880.00 |
May 06 2024 | 0.014601 | -0.000727 | -4.74% | 0.015248 | 0.01527 | 0.014073 | 3,079,664.00 |
May 05 2024 | 0.015328 | 0.000618 | 4.20% | 0.014726 | 0.01574 | 0.014726 | 4,589,675.00 |
May 04 2024 | 0.01471 | 0.00073 | 5.22% | 0.01377 | 0.01545 | 0.013712 | 8,137,852.00 |
May 03 2024 | 0.01398 | 0.00013 | 0.94% | 0.01381 | 0.014168 | 0.013395 | 6,482,018.00 |
May 02 2024 | 0.01385 | 0.000646 | 4.89% | 0.013132 | 0.014073 | 0.01273 | 3,953,901.00 |
May 01 2024 | 0.013204 | -0.000442 | -3.24% | 0.01356 | 0.013734 | 0.012773 | 4,515,210.00 |
Apr 30 2024 | 0.013646 | -0.001289 | -8.63% | 0.014936 | 0.015083 | 0.013036 | 3,367,102.00 |
Apr 29 2024 | 0.014935 | -0.000171 | -1.13% | 0.015089 | 0.015107 | 0.014637 | 752,675.00 |
Apr 28 2024 | 0.015106 | 0.000023 | 0.15% | 0.015135 | 0.015436 | 0.015106 | 1,143,933.00 |
Apr 27 2024 | 0.015083 | -0.000664 | -4.22% | 0.01575 | 0.01577 | 0.014686 | 4,064,658.00 |
Apr 26 2024 | 0.015747 | -0.000908 | -5.45% | 0.016629 | 0.016693 | 0.015524 | 3,112,363.00 |
Apr 25 2024 | 0.016655 | -0.00018 | -1.07% | 0.016933 | 0.017101 | 0.016146 | 3,008,257.00 |
Apr 24 2024 | 0.016835 | 0.000161 | 0.97% | 0.016895 | 0.018234 | 0.016448 | 7,309,938.00 |
Apr 23 2024 | 0.016674 | -0.000747 | -4.29% | 0.017434 | 0.018229 | 0.016526 | 6,825,096.00 |
Apr 22 2024 | 0.017421 | 0.000036 | 0.21% | 0.017302 | 0.019003 | 0.016869 | 5,101,448.00 |
Apr 21 2024 | 0.017385 | 0.001014 | 6.19% | 0.016447 | 0.019385 | 0.015808 | 8,211,809.00 |
Apr 20 2024 | 0.016371 | 0.00055 | 3.48% | 0.015733 | 0.016886 | 0.01491 | 4,919,203.00 |
Apr 19 2024 | 0.015821 | 0.000297 | 1.91% | 0.01561 | 0.01694 | 0.014035 | 11,243,214.00 |
Apr 18 2024 | 0.015524 | 0.001555 | 11.13% | 0.013943 | 0.016492 | 0.013859 | 7,428,649.00 |
Apr 17 2024 | 0.013969 | -0.00121 | -7.97% | 0.015063 | 0.01537 | 0.01348 | 6,663,261.00 |
Apr 16 2024 | 0.015179 | -0.000157 | -1.02% | 0.015391 | 0.015453 | 0.013988 | 9,510,821.00 |
Apr 15 2024 | 0.015336 | -0.001181 | -7.15% | 0.016591 | 0.017003 | 0.014807 | 8,282,505.00 |
Apr 14 2024 | 0.016517 | 0.00053 | 3.32% | 0.01598 | 0.0169 | 0.015169 | 9,066,334.00 |
Apr 13 2024 | 0.015987 | -0.001508 | -8.62% | 0.017504 | 0.018071 | 0.0134 | 12,473,546.00 |
Apr 12 2024 | 0.017495 | -0.003009 | -14.68% | 0.020444 | 0.020721 | 0.016926 | 8,277,890.00 |
Apr 11 2024 | 0.020504 | -0.000387 | -1.85% | 0.021 | 0.021499 | 0.019554 | 9,102,911.00 |
Apr 10 2024 | 0.020891 | 0.002677 | 14.70% | 0.01817 | 0.021127 | 0.017791 | 13,638,940.00 |
Apr 09 2024 | 0.018214 | -0.000383 | -2.06% | 0.018773 | 0.0207 | 0.018127 | 8,447,721.00 |
Apr 08 2024 | 0.018597 | -0.000118 | -0.63% | 0.018681 | 0.019457 | 0.017998 | 6,094,821.00 |
Apr 07 2024 | 0.018715 | -0.000514 | -2.67% | 0.019254 | 0.019538 | 0.018323 | 7,900,545.00 |
Apr 06 2024 | 0.019229 | 0.000749 | 4.05% | 0.01848 | 0.020853 | 0.018419 | 8,025,154.00 |
Apr 05 2024 | 0.01848 | -0.000786 | -4.08% | 0.020616 | 0.021294 | 0.018301 | 12,532,905.00 |
Apr 04 2024 | 0.019266 | 0.001699 | 9.67% | 0.017557 | 0.02032 | 0.016585 | 9,777,677.00 |
Apr 03 2024 | 0.017567 | -0.000471 | -2.61% | 0.018026 | 0.01816 | 0.016625 | 7,120,940.00 |
Apr 02 2024 | 0.018038 | -0.001795 | -9.05% | 0.01952 | 0.019576 | 0.017018 | 16,876,116.00 |
Apr 01 2024 | 0.019833 | -0.000907 | -4.37% | 0.02071 | 0.021211 | 0.018668 | 18,358,497.00 |
Mar 31 2024 | 0.02074 | -0.000173 | -0.83% | 0.021199 | 0.026516 | 0.019906 | 18,987,739.00 |
Mar 30 2024 | 0.020913 | 0.004202 | 25.15% | 0.016801 | 0.022708 | 0.016256 | 22,978,619.00 |
Mar 29 2024 | 0.016711 | 0.000617 | 3.83% | 0.016209 | 0.018692 | 0.015614 | 11,859,140.00 |
Mar 28 2024 | 0.016094 | 0.000544 | 3.50% | 0.015654 | 0.016342 | 0.014785 | 12,694,857.00 |
Mar 27 2024 | 0.01555 | -0.000445 | -2.78% | 0.01614 | 0.01647 | 0.015127 | 10,513,121.00 |
Mar 26 2024 | 0.015995 | 0.000061 | 0.38% | 0.01596 | 0.016632 | 0.01553 | 12,031,035.00 |
Mar 25 2024 | 0.015934 | -0.000425 | -2.60% | 0.016437 | 0.01724 | 0.015705 | 10,091,477.00 |
Mar 24 2024 | 0.016359 | -0.000393 | -2.35% | 0.016745 | 0.016762 | 0.015893 | 7,941,113.00 |
Mar 23 2024 | 0.016752 | 0.000763 | 4.77% | 0.016022 | 0.017096 | 0.015515 | 10,076,197.00 |
Mar 22 2024 | 0.015989 | 0.000539 | 3.49% | 0.015541 | 0.016996 | 0.014996 | 5,574,556.00 |
Mar 21 2024 | 0.01545 | -0.000237 | -1.51% | 0.01544 | 0.01666 | 0.015344 | 10,301,159.00 |
Mar 20 2024 | 0.015687 | 0.000458 | 3.01% | 0.015229 | 0.01589 | 0.0136 | 14,241,349.00 |
Mar 19 2024 | 0.015229 | -0.002324 | -13.24% | 0.017491 | 0.017597 | 0.014613 | 14,986,638.00 |
Mar 18 2024 | 0.017553 | -0.000214 | -1.20% | 0.01786 | 0.019439 | 0.01689 | 15,545,744.00 |
Mar 17 2024 | 0.017767 | 0.000449 | 2.59% | 0.017169 | 0.018312 | 0.016754 | 14,441,268.00 |
Mar 16 2024 | 0.017318 | -0.001234 | -6.65% | 0.018603 | 0.020275 | 0.017222 | 16,179,068.00 |
Mar 15 2024 | 0.018552 | -0.000994 | -5.09% | 0.018146 | 0.019406 | 0.01697 | 17,373,913.00 |
Mar 14 2024 | 0.019546 | 0.00 | 0.00% | 0.019546 | 0.019546 | 0.019546 | 0.00 |
Mar 13 2024 | 0.019546 | 0.002614 | 15.44% | 0.016966 | 0.0221 | 0.01656 | 17,695,915.00 |
Mar 12 2024 | 0.016932 | -0.000335 | -1.94% | 0.017238 | 0.017446 | 0.016489 | 13,211,112.00 |
Mar 11 2024 | 0.017267 | 0.000129 | 0.75% | 0.017161 | 0.018351 | 0.016931 | 15,351,051.00 |
Mar 10 2024 | 0.017138 | -0.000667 | -3.75% | 0.018 | 0.02018 | 0.016675 | 26,705,143.00 |
Mar 09 2024 | 0.017805 | 0.000449 | 2.59% | 0.01724 | 0.020998 | 0.016078 | 20,864,387.00 |
Mar 08 2024 | 0.017356 | 0.0004 | 2.36% | 0.016778 | 0.01805 | 0.01604 | 23,375,681.00 |
Mar 07 2024 | 0.016956 | -0.003203 | -15.89% | 0.019278 | 0.020817 | 0.016201 | 23,141,842.00 |
Mar 06 2024 | 0.020159 | 0.006161 | 44.01% | 0.01412 | 0.022184 | 0.013423 | 19,808,589.00 |
Mar 05 2024 | 0.013998 | 0.003713 | 36.10% | 0.010317 | 0.015309 | 0.009998 | 27,189,482.00 |
Mar 04 2024 | 0.010285 | -0.000291 | -2.75% | 0.010578 | 0.010795 | 0.010 | 28,596,363.00 |
Mar 03 2024 | 0.010576 | 0.000052 | 0.49% | 0.010695 | 0.011328 | 0.0104 | 26,773,460.00 |
Mar 02 2024 | 0.010524 | -0.000496 | -4.50% | 0.010819 | 0.011626 | 0.010189 | 23,466,281.00 |