Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SPAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 01 2024 | 0.01102 | -0.000172 | -1.54% | 0.011211 | 0.011524 | 0.010495 | 16,456,445.00 |
| Feb 29 2024 | 0.011192 | -0.000435 | -3.74% | 0.01168 | 0.011727 | 0.010972 | 15,608,956.00 |
| Feb 28 2024 | 0.011627 | -0.000588 | -4.81% | 0.012197 | 0.012208 | 0.0113 | 16,307,788.00 |
| Feb 27 2024 | 0.012215 | -0.000249 | -2.00% | 0.012419 | 0.012861 | 0.01166 | 23,847,378.00 |
| Feb 26 2024 | 0.012464 | 0.000644 | 5.45% | 0.012228 | 0.013104 | 0.011507 | 24,962,364.00 |
| Feb 25 2024 | 0.01182 | 0.000341 | 2.97% | 0.01156 | 0.012576 | 0.011443 | 24,420,667.00 |
| Feb 24 2024 | 0.011479 | -0.000275 | -2.34% | 0.011674 | 0.01204 | 0.010928 | 23,096,467.00 |
| Feb 23 2024 | 0.011754 | 0.000041 | 0.35% | 0.011687 | 0.013841 | 0.011544 | 30,188,247.00 |
| Feb 22 2024 | 0.011713 | 0.001277 | 12.24% | 0.010661 | 0.012008 | 0.010304 | 18,389,058.00 |
| Feb 21 2024 | 0.010436 | -0.000947 | -8.32% | 0.0114 | 0.011626 | 0.009902 | 15,865,602.00 |
| Feb 20 2024 | 0.011383 | -0.00011 | -0.96% | 0.01154 | 0.011818 | 0.010744 | 13,139,437.00 |
| Feb 19 2024 | 0.011493 | 0.000308 | 2.75% | 0.01103 | 0.01212 | 0.010927 | 17,774,435.00 |
| Feb 18 2024 | 0.011185 | -0.000363 | -3.14% | 0.01139 | 0.011867 | 0.010673 | 17,875,791.00 |
| Feb 17 2024 | 0.011548 | -0.000202 | -1.72% | 0.012022 | 0.012547 | 0.010608 | 22,934,919.00 |
| Feb 16 2024 | 0.01175 | 0.001486 | 14.48% | 0.010233 | 0.011916 | 0.00955 | 18,607,200.00 |
| Feb 15 2024 | 0.010264 | -0.000547 | -5.06% | 0.0107 | 0.010944 | 0.010139 | 15,809,543.00 |
| Feb 14 2024 | 0.010811 | -0.000211 | -1.91% | 0.011216 | 0.011864 | 0.010383 | 13,296,023.00 |
| Feb 13 2024 | 0.011022 | -0.001813 | -14.13% | 0.013306 | 0.013309 | 0.010263 | 20,477,538.00 |
| Feb 12 2024 | 0.012835 | 0.004209 | 48.79% | 0.008774 | 0.01376 | 0.008741 | 17,350,392.00 |
| Feb 11 2024 | 0.008626 | -0.000182 | -2.07% | 0.00884 | 0.009101 | 0.008521 | 15,944,397.00 |
| Feb 10 2024 | 0.008808 | -0.000533 | -5.71% | 0.009375 | 0.00979 | 0.008594 | 18,966,307.00 |
