Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SXPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.3163 | -0.0304 | -8.77% | 0.3459 | 0.3533 | 0.2985 | 57,479.00 |
| Jun 06 2024 | 0.3467 | -0.0025 | -0.72% | 0.350 | 0.3537 | 0.3417 | 40,309.00 |
| Jun 05 2024 | 0.3492 | 0.0044 | 1.28% | 0.3454 | 0.3522 | 0.3449 | 37,285.00 |
| Jun 04 2024 | 0.3448 | 0.0087 | 2.59% | 0.3357 | 0.3462 | 0.3306 | 36,335.00 |
| Jun 03 2024 | 0.3361 | 0.0025 | 0.75% | 0.3339 | 0.3479 | 0.3297 | 45,283.00 |
| Jun 02 2024 | 0.3336 | -0.0066 | -1.94% | 0.3401 | 0.3458 | 0.3328 | 31,481.00 |
| Jun 01 2024 | 0.3402 | -0.0004 | -0.12% | 0.3395 | 0.3425 | 0.336 | 29,944.00 |
| May 31 2024 | 0.3406 | -0.004 | -1.16% | 0.344 | 0.3467 | 0.335 | 60,578.00 |
| May 30 2024 | 0.3446 | -0.0042 | -1.20% | 0.3493 | 0.3548 | 0.3389 | 36,335.00 |
| May 29 2024 | 0.3488 | -0.0064 | -1.80% | 0.3553 | 0.3591 | 0.3486 | 34,712.00 |
| May 28 2024 | 0.3552 | -0.0017 | -0.48% | 0.3554 | 0.3579 | 0.3437 | 38,802.00 |
| May 27 2024 | 0.3569 | 0.0042 | 1.19% | 0.3534 | 0.361 | 0.3453 | 42,945.00 |
| May 26 2024 | 0.3527 | -0.0135 | -3.69% | 0.3652 | 0.3703 | 0.3505 | 26,331.00 |
| May 25 2024 | 0.3662 | 0.0178 | 5.11% | 0.3483 | 0.3783 | 0.3461 | 30,919.00 |
| May 24 2024 | 0.3484 | 0.0115 | 3.41% | 0.3356 | 0.3484 | 0.3331 | 44,415.00 |
| May 23 2024 | 0.3369 | -0.0082 | -2.38% | 0.3457 | 0.3494 | 0.3251 | 48,575.00 |
| May 22 2024 | 0.3451 | -0.0052 | -1.48% | 0.3501 | 0.3522 | 0.3421 | 42,773.00 |
| May 21 2024 | 0.3503 | -0.0014 | -0.40% | 0.3527 | 0.3567 | 0.3472 | 76,659.00 |
| May 20 2024 | 0.3517 | 0.0291 | 9.02% | 0.3223 | 0.3522 | 0.3182 | 65,924.00 |
| May 19 2024 | 0.3226 | -0.0156 | -4.61% | 0.3376 | 0.3398 | 0.3211 | 29,031.00 |
| May 18 2024 | 0.3382 | -0.0007 | -0.21% | 0.3392 | 0.3425 | 0.3353 | 31,194.00 |
| May 17 2024 | 0.3389 | 0.0089 | 2.70% | 0.3305 | 0.3406 | 0.3273 | 35,849.00 |
| May 16 2024 | 0.330 | -0.0027 | -0.81% | 0.3326 | 0.3376 | 0.3277 | 39,935.00 |
| May 15 2024 | 0.3327 | 0.0204 | 6.53% | 0.3127 | 0.3336 | 0.3096 | 44,046.00 |
| May 14 2024 | 0.3123 | -0.0094 | -2.92% | 0.3217 | 0.3244 | 0.3113 | 41,812.00 |
| May 13 2024 | 0.3217 | 0.001 | 0.31% | 0.3207 | 0.3282 | 0.3096 | 39,234.00 |
| May 12 2024 | 0.3207 | -0.0044 | -1.35% | 0.3248 | 0.3282 | 0.3195 | 29,130.00 |
| May 11 2024 | 0.3251 | -0.001 | -0.31% | 0.3263 | 0.3303 | 0.3222 | 35,179.00 |
| May 10 2024 | 0.3261 | -0.012 | -3.55% | 0.3379 | 0.3436 | 0.3241 | 40,915.00 |
| May 09 2024 | 0.3381 | 0.0071 | 2.15% | 0.3296 | 0.340 | 0.3236 | 37,568.00 |
| May 08 2024 | 0.331 | -0.0058 | -1.72% | 0.336 | 0.3416 | 0.3261 | 34,590.00 |
| May 07 2024 | 0.3368 | -0.0036 | -1.06% | 0.3412 | 0.3469 | 0.3335 | 31,427.00 |
| May 06 2024 | 0.3404 | -0.0063 | -1.82% | 0.3464 | 0.3537 | 0.3392 | 31,154.00 |
| May 05 2024 | 0.3467 | 0.0019 | 0.55% | 0.3452 | 0.3518 | 0.3381 | 26,392.00 |
| May 04 2024 | 0.3448 | -0.0028 | -0.81% | 0.3464 | 0.3501 | 0.3423 | 44,839.00 |
| May 03 2024 | 0.3476 | 0.0115 | 3.42% | 0.3356 | 0.3491 | 0.3324 | 36,631.00 |
| May 02 2024 | 0.3361 | 0.0079 | 2.41% | 0.3266 | 0.339 | 0.3163 | 37,974.00 |
| May 01 2024 | 0.3282 | 0.0027 | 0.83% | 0.3255 | 0.329 | 0.3068 | 42,583.00 |
| Apr 30 2024 | 0.3255 | -0.0197 | -5.71% | 0.3443 | 0.3489 | 0.318 | 38,955.00 |
| Apr 29 2024 | 0.3452 | 0.0022 | 0.64% | 0.3432 | 0.3473 | 0.3324 | 33,111.00 |
| Apr 28 2024 | 0.343 | -0.0066 | -1.89% | 0.3492 | 0.356 | 0.3424 | 65,425.00 |
| Apr 27 2024 | 0.3496 | -0.0018 | -0.51% | 0.3509 | 0.3574 | 0.3377 | 124,514.00 |
| Apr 26 2024 | 0.3514 | -0.0107 | -2.95% | 0.362 | 0.3627 | 0.346 | 233,501.00 |
| Apr 25 2024 | 0.3621 | 0.0009 | 0.25% | 0.3615 | 0.3687 | 0.3505 | 186,716.00 |
| Apr 24 2024 | 0.3612 | -0.0097 | -2.62% | 0.3724 | 0.3876 | 0.3591 | 164,045.00 |
| Apr 23 2024 | 0.3709 | -0.0021 | -0.56% | 0.3723 | 0.3758 | 0.3641 | 142,981.00 |
| Apr 22 2024 | 0.373 | 0.0134 | 3.73% | 0.360 | 0.3759 | 0.3587 | 124,293.00 |
| Apr 21 2024 | 0.3596 | -0.006 | -1.64% | 0.3632 | 0.3665 | 0.3558 | 129,111.00 |
| Apr 20 2024 | 0.3656 | 0.0254 | 7.47% | 0.3379 | 0.3679 | 0.3359 | 202,047.00 |
| Apr 19 2024 | 0.3402 | 0.0069 | 2.07% | 0.333 | 0.3466 | 0.3102 | 270,975.00 |
| Apr 18 2024 | 0.3333 | 0.0103 | 3.19% | 0.3225 | 0.337 | 0.3156 | 304,447.00 |
| Apr 17 2024 | 0.323 | -0.011 | -3.29% | 0.332 | 0.3388 | 0.3162 | 310,122.00 |
| Apr 16 2024 | 0.334 | 0.0051 | 1.55% | 0.3264 | 0.3403 | 0.3213 | 329,353.00 |
| Apr 15 2024 | 0.3289 | -0.0156 | -4.53% | 0.3422 | 0.3642 | 0.3198 | 439,279.00 |
| Apr 14 2024 | 0.3445 | 0.0204 | 6.29% | 0.3213 | 0.348 | 0.3094 | 458,833.00 |
| Apr 13 2024 | 0.3241 | -0.0663 | -16.98% | 0.3893 | 0.3899 | 0.291 | 374,300.00 |
| Apr 12 2024 | 0.3904 | -0.0636 | -14.01% | 0.4557 | 0.474 | 0.3776 | 215,405.00 |
| Apr 11 2024 | 0.454 | -0.0013 | -0.29% | 0.4534 | 0.4608 | 0.4428 | 243,254.00 |
| Apr 10 2024 | 0.4553 | -0.0065 | -1.41% | 0.460 | 0.4648 | 0.4375 | 333,521.00 |
| Apr 09 2024 | 0.4618 | -0.0111 | -2.35% | 0.4732 | 0.4797 | 0.4551 | 230,622.00 |
| Apr 08 2024 | 0.4729 | 0.018 | 3.96% | 0.4524 | 0.4752 | 0.4417 | 169,544.00 |
| Apr 07 2024 | 0.4549 | 0.0115 | 2.59% | 0.4429 | 0.459 | 0.4421 | 147,628.00 |
| Apr 06 2024 | 0.4434 | 0.0055 | 1.26% | 0.437 | 0.4478 | 0.4362 | 175,974.00 |
| Apr 05 2024 | 0.4379 | -0.0076 | -1.71% | 0.4442 | 0.4463 | 0.4212 | 310,768.00 |
| Apr 04 2024 | 0.4455 | 0.022 | 5.19% | 0.4212 | 0.453 | 0.4152 | 246,299.00 |
| Apr 03 2024 | 0.4235 | -0.003 | -0.70% | 0.4256 | 0.4388 | 0.4139 | 329,603.00 |
| Apr 02 2024 | 0.4265 | -0.0369 | -7.96% | 0.4621 | 0.4622 | 0.419 | 313,006.00 |
| Apr 01 2024 | 0.4634 | -0.0322 | -6.50% | 0.4946 | 0.4963 | 0.4507 | 284,955.00 |
| Mar 31 2024 | 0.4956 | 0.010 | 2.06% | 0.4852 | 0.4963 | 0.4821 | 174,119.00 |
| Mar 30 2024 | 0.4856 | -0.0224 | -4.41% | 0.5067 | 0.5068 | 0.485 | 161,196.00 |
| Mar 29 2024 | 0.508 | 0.012 | 2.42% | 0.4941 | 0.5164 | 0.480 | 202,453.00 |
| Mar 28 2024 | 0.496 | 0.0148 | 3.08% | 0.4824 | 0.5071 | 0.4686 | 249,194.00 |
| Mar 27 2024 | 0.4812 | -0.0191 | -3.82% | 0.4963 | 0.4998 | 0.4708 | 223,404.00 |
| Mar 26 2024 | 0.5003 | 0.030 | 6.38% | 0.4717 | 0.5189 | 0.4709 | 250,191.00 |
| Mar 25 2024 | 0.4703 | 0.0357 | 8.21% | 0.4337 | 0.4823 | 0.4312 | 346,287.00 |
| Mar 24 2024 | 0.4346 | 0.0186 | 4.47% | 0.4172 | 0.437 | 0.4164 | 181,464.00 |
| Mar 23 2024 | 0.416 | 0.0068 | 1.66% | 0.4086 | 0.4249 | 0.4055 | 273,918.00 |
| Mar 22 2024 | 0.4092 | -0.0129 | -3.06% | 0.4196 | 0.4293 | 0.3967 | 281,033.00 |
| Mar 21 2024 | 0.4221 | 0.0014 | 0.33% | 0.4192 | 0.4262 | 0.4111 | 393,817.00 |
| Mar 20 2024 | 0.4207 | 0.0406 | 10.68% | 0.3821 | 0.4229 | 0.3651 | 498,366.00 |
| Mar 19 2024 | 0.3801 | -0.0377 | -9.02% | 0.4171 | 0.419 | 0.3667 | 490,655.00 |
| Mar 18 2024 | 0.4178 | -0.0271 | -6.09% | 0.4445 | 0.4509 | 0.4108 | 309,975.00 |
| Mar 17 2024 | 0.4449 | 0.0067 | 1.53% | 0.4412 | 0.4507 | 0.4086 | 400,967.00 |
| Mar 16 2024 | 0.4382 | -0.0455 | -9.41% | 0.4828 | 0.4848 | 0.4286 | 429,421.00 |
| Mar 15 2024 | 0.4837 | -0.0424 | -8.06% | 0.5285 | 0.5331 | 0.4442 | 476,933.00 |
| Mar 14 2024 | 0.5261 | -0.0266 | -4.81% | 0.5516 | 0.5523 | 0.506 | 386,214.00 |
| Mar 13 2024 | 0.5527 | 0.0272 | 5.18% | 0.5231 | 0.5702 | 0.5191 | 393,426.00 |
| Mar 12 2024 | 0.5255 | -0.0049 | -0.92% | 0.5273 | 0.5354 | 0.4818 | 555,751.00 |
| Mar 11 2024 | 0.5304 | 0.0349 | 7.04% | 0.4966 | 0.5489 | 0.4674 | 449,162.00 |
| Mar 10 2024 | 0.4955 | -0.0057 | -1.14% | 0.5002 | 0.5171 | 0.4822 | 501,825.00 |
| Mar 09 2024 | 0.5012 | 0.0118 | 2.41% | 0.488 | 0.5141 | 0.4879 | 478,746.00 |
