SPURSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 2.47 | -0.020 | -0.80% | 2.51 | 2.54 | 2.45 | 40,601.00 |
Jun 13 2024 | 2.49 | 0.070 | 3.07% | 2.40 | 2.58 | 2.39 | 110,260.00 |
Jun 12 2024 | 2.41 | 0.050 | 2.07% | 2.35 | 2.45 | 2.34 | 25,408.00 |
Jun 11 2024 | 2.37 | -0.040 | -1.70% | 2.42 | 2.42 | 2.26 | 53,049.00 |
Jun 10 2024 | 2.41 | -0.040 | -1.47% | 2.44 | 2.45 | 2.41 | 20,287.00 |
Jun 09 2024 | 2.44 | 0.00 | 0.08% | 2.45 | 2.47 | 2.40 | 10,443.00 |
Jun 08 2024 | 2.44 | -0.060 | -2.52% | 2.49 | 2.50 | 2.44 | 29,828.00 |
Jun 07 2024 | 2.50 | -0.140 | -5.40% | 2.64 | 2.66 | 2.46 | 35,899.00 |
Jun 06 2024 | 2.65 | 0.030 | 1.07% | 2.61 | 2.66 | 2.60 | 18,977.00 |
Jun 05 2024 | 2.62 | -0.050 | -1.69% | 2.67 | 2.69 | 2.57 | 79,160.00 |
Jun 04 2024 | 2.66 | 0.00 | 0.15% | 2.66 | 2.76 | 2.62 | 39,065.00 |
Jun 03 2024 | 2.66 | -0.020 | -0.64% | 2.69 | 2.69 | 2.65 | 17,087.00 |
Jun 02 2024 | 2.68 | 0.00 | -0.11% | 2.69 | 2.77 | 2.65 | 90,705.00 |
Jun 01 2024 | 2.68 | 0.050 | 1.82% | 2.64 | 2.73 | 2.60 | 57,733.00 |
May 31 2024 | 2.63 | 0.00 | -0.08% | 2.64 | 2.68 | 2.60 | 66,095.00 |
May 30 2024 | 2.63 | 0.050 | 1.94% | 2.58 | 3.00 | 2.49 | 294,067.00 |
May 29 2024 | 2.58 | -0.030 | -1.07% | 2.61 | 2.63 | 2.53 | 42,429.00 |
May 28 2024 | 2.61 | 0.040 | 1.60% | 2.58 | 2.61 | 2.51 | 62,415.00 |
May 27 2024 | 2.57 | 0.010 | 0.59% | 2.57 | 2.60 | 2.52 | 79,712.00 |
May 26 2024 | 2.56 | 0.030 | 1.03% | 2.53 | 2.90 | 2.49 | 314,233.00 |
May 25 2024 | 2.53 | 0.040 | 1.61% | 2.51 | 2.54 | 2.48 | 27,197.00 |
May 24 2024 | 2.49 | 0.020 | 0.77% | 2.48 | 2.66 | 2.44 | 141,150.00 |
May 23 2024 | 2.47 | -0.160 | -6.19% | 2.60 | 2.60 | 2.45 | 79,321.00 |
May 22 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
May 21 2024 | 2.63 | -0.120 | -4.32% | 2.74 | 2.78 | 2.56 | 134,036.00 |
May 20 2024 | 2.75 | 0.140 | 5.44% | 2.61 | 2.84 | 2.60 | 208,147.00 |
May 19 2024 | 2.61 | -0.090 | -3.37% | 2.71 | 2.99 | 2.57 | 391,463.00 |
May 18 2024 | 2.70 | 0.240 | 9.93% | 2.45 | 2.78 | 2.44 | 137,262.00 |
May 17 2024 | 2.46 | 0.070 | 2.98% | 2.38 | 2.47 | 2.38 | 37,314.00 |
May 16 2024 | 2.39 | -0.010 | -0.38% | 2.39 | 2.41 | 2.38 | 12,544.00 |
May 15 2024 | 2.40 | 0.020 | 1.05% | 2.38 | 2.40 | 2.35 | 20,987.00 |
May 14 2024 | 2.37 | -0.030 | -1.33% | 2.41 | 2.58 | 2.36 | 133,150.00 |
May 13 2024 | 2.40 | -0.010 | -0.54% | 2.41 | 2.43 | 2.39 | 15,099.00 |
May 12 2024 | 2.42 | -0.030 | -1.35% | 2.44 | 2.45 | 2.40 | 13,468.00 |
May 11 2024 | 2.45 | -0.010 | -0.37% | 2.46 | 2.47 | 2.44 | 14,353.00 |
May 10 2024 | 2.46 | -0.040 | -1.64% | 2.51 | 2.51 | 2.45 | 28,386.00 |
May 09 2024 | 2.50 | 0.030 | 1.30% | 2.47 | 2.52 | 2.42 | 45,194.00 |
May 08 2024 | 2.47 | -0.030 | -1.28% | 2.49 | 2.50 | 2.47 | 16,296.00 |
May 07 2024 | 2.50 | -0.060 | -2.46% | 2.53 | 2.54 | 2.49 | 17,113.00 |
May 06 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.56 | 2.56 | 0.00 |
May 05 2024 | 2.56 | -0.010 | -0.31% | 2.56 | 2.58 | 2.54 | 18,400.00 |
May 04 2024 | 2.57 | -0.010 | -0.39% | 2.58 | 2.60 | 2.56 | 21,580.00 |
May 03 2024 | 2.58 | 0.020 | 0.62% | 2.55 | 2.62 | 2.51 | 49,462.00 |
May 02 2024 | 2.56 | 0.010 | 0.55% | 2.56 | 2.57 | 2.50 | 16,712.00 |
May 01 2024 | 2.55 | -0.040 | -1.70% | 2.60 | 2.68 | 2.51 | 81,107.00 |
Apr 30 2024 | 2.59 | -0.020 | -0.65% | 2.61 | 2.72 | 2.58 | 118,731.00 |
Apr 29 2024 | 2.61 | -0.020 | -0.72% | 2.63 | 2.88 | 2.52 | 144,223.00 |
Apr 28 2024 | 2.63 | 0.040 | 1.51% | 2.59 | 2.68 | 2.59 | 34,912.00 |
Apr 27 2024 | 2.59 | -0.080 | -3.11% | 2.68 | 2.74 | 2.54 | 73,037.00 |
Apr 26 2024 | 2.67 | -0.100 | -3.57% | 2.73 | 2.74 | 2.67 | 16,166.00 |
Apr 25 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0.00 |
Apr 24 2024 | 2.77 | -0.010 | -0.18% | 2.78 | 2.84 | 2.73 | 34,035.00 |
Apr 23 2024 | 2.78 | -0.070 | -2.42% | 2.85 | 2.85 | 2.77 | 28,194.00 |
Apr 22 2024 | 2.85 | 0.010 | 0.42% | 2.85 | 2.86 | 2.79 | 41,408.00 |
Apr 21 2024 | 2.83 | -0.020 | -0.53% | 2.86 | 2.87 | 2.83 | 11,713.00 |
Apr 20 2024 | 2.85 | 0.050 | 1.82% | 2.82 | 2.87 | 2.77 | 27,354.00 |
Apr 19 2024 | 2.80 | -0.010 | -0.18% | 2.80 | 2.85 | 2.74 | 41,138.00 |
Apr 18 2024 | 2.80 | 0.030 | 1.05% | 2.77 | 2.82 | 2.75 | 33,666.00 |
Apr 17 2024 | 2.77 | -0.080 | -2.94% | 2.86 | 2.87 | 2.75 | 37,805.00 |
Apr 16 2024 | 2.86 | 0.00 | 0.04% | 2.86 | 2.88 | 2.79 | 35,246.00 |
Apr 15 2024 | 2.86 | 0.040 | 1.38% | 2.83 | 2.97 | 2.81 | 88,667.00 |
Apr 14 2024 | 2.82 | 0.00 | -0.14% | 2.80 | 2.87 | 2.64 | 55,718.00 |
Apr 13 2024 | 2.82 | -0.310 | -9.84% | 3.15 | 3.18 | 2.60 | 80,814.00 |
Apr 12 2024 | 3.13 | -0.320 | -9.22% | 3.45 | 3.51 | 3.09 | 69,770.00 |
Apr 11 2024 | 3.45 | -0.080 | -2.35% | 3.52 | 3.58 | 3.45 | 38,953.00 |
Apr 10 2024 | 3.53 | 0.050 | 1.49% | 3.48 | 3.60 | 3.45 | 60,412.00 |
Apr 09 2024 | 3.48 | -0.100 | -2.66% | 3.56 | 3.56 | 3.48 | 24,566.00 |
Apr 08 2024 | 3.57 | 0.020 | 0.48% | 3.56 | 3.64 | 3.51 | 61,258.00 |
Apr 07 2024 | 3.56 | -0.110 | -3.03% | 3.69 | 3.70 | 3.50 | 75,873.00 |
Apr 06 2024 | 3.67 | -0.080 | -2.21% | 3.73 | 3.84 | 3.63 | 98,889.00 |
Apr 05 2024 | 3.75 | 0.230 | 6.47% | 3.52 | 4.02 | 3.42 | 418,523.00 |
Apr 04 2024 | 3.52 | 0.190 | 5.83% | 3.33 | 3.95 | 3.28 | 301,048.00 |
Apr 03 2024 | 3.33 | 0.100 | 3.10% | 3.23 | 3.50 | 3.16 | 110,709.00 |
Apr 02 2024 | 3.23 | -0.130 | -3.76% | 3.36 | 3.36 | 3.17 | 57,958.00 |
Apr 01 2024 | 3.36 | -0.050 | -1.41% | 3.42 | 3.48 | 3.33 | 32,130.00 |
Mar 31 2024 | 3.40 | -0.060 | -1.73% | 3.44 | 3.58 | 3.40 | 53,519.00 |
Mar 30 2024 | 3.46 | 0.010 | 0.29% | 3.43 | 3.46 | 3.38 | 18,907.00 |
Mar 29 2024 | 3.45 | 0.060 | 1.83% | 3.37 | 3.66 | 3.36 | 114,467.00 |
Mar 28 2024 | 3.39 | 0.050 | 1.44% | 3.36 | 3.39 | 3.34 | 22,998.00 |
Mar 27 2024 | 3.34 | 0.00 | 0.03% | 3.34 | 3.38 | 3.33 | 18,452.00 |
Mar 26 2024 | 3.34 | -0.020 | -0.68% | 3.37 | 3.39 | 3.33 | 15,381.00 |
Mar 25 2024 | 3.37 | 0.020 | 0.48% | 3.35 | 3.39 | 3.31 | 15,770.00 |
Mar 24 2024 | 3.35 | 0.070 | 2.10% | 3.30 | 3.35 | 3.28 | 20,482.00 |
Mar 23 2024 | 3.28 | 0.010 | 0.31% | 3.27 | 3.30 | 3.24 | 10,956.00 |
Mar 22 2024 | 3.27 | 0.040 | 1.30% | 3.25 | 3.29 | 3.22 | 25,689.00 |
Mar 21 2024 | 3.23 | -0.030 | -0.83% | 3.26 | 3.30 | 3.21 | 30,817.00 |
Mar 20 2024 | 3.26 | 0.090 | 2.78% | 3.16 | 3.26 | 3.11 | 35,261.00 |
Mar 19 2024 | 3.17 | -0.180 | -5.26% | 3.33 | 3.33 | 3.12 | 66,292.00 |
Mar 18 2024 | 3.34 | 0.040 | 1.12% | 3.31 | 3.48 | 3.27 | 65,581.00 |
Mar 17 2024 | 3.31 | 0.040 | 1.29% | 3.27 | 3.35 | 3.25 | 52,669.00 |
Mar 16 2024 | 3.26 | -0.160 | -4.53% | 3.41 | 3.59 | 3.25 | 112,401.00 |