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 |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.3721 | -0.0012 | -0.32% | 0.3728 | 0.376 | 0.3647 | 104,760.00 |
| Apr 22 2024 | 0.3733 | 0.0135 | 3.75% | 0.3607 | 0.3759 | 0.3587 | 95,408.00 |
| Apr 21 2024 | 0.3598 | -0.0048 | -1.32% | 0.365 | 0.3667 | 0.3533 | 65,728.00 |
| Apr 20 2024 | 0.3646 | 0.0238 | 6.98% | 0.338 | 0.3679 | 0.335 | 58,912.00 |
| Apr 19 2024 | 0.3408 | 0.0068 | 2.04% | 0.3334 | 0.3464 | 0.3078 | 238,741.00 |
| Apr 18 2024 | 0.334 | 0.0107 | 3.31% | 0.322 | 0.3368 | 0.3158 | 65,090.00 |
| Apr 17 2024 | 0.3233 | -0.0107 | -3.20% | 0.3335 | 0.3388 | 0.3149 | 118,694.00 |
| Apr 16 2024 | 0.334 | 0.0061 | 1.86% | 0.328 | 0.3401 | 0.3185 | 174,160.00 |
| Apr 15 2024 | 0.3279 | -0.0183 | -5.29% | 0.3441 | 0.3656 | 0.3188 | 389,716.00 |
| Apr 14 2024 | 0.3462 | 0.0212 | 6.52% | 0.3225 | 0.3486 | 0.3074 | 445,658.00 |
| Apr 13 2024 | 0.325 | -0.0654 | -16.75% | 0.3885 | 0.3895 | 0.2803 | 404,917.00 |
| Apr 12 2024 | 0.3904 | -0.0638 | -14.05% | 0.4559 | 0.4771 | 0.370 | 301,918.00 |
| Apr 11 2024 | 0.4542 | 0.0006 | 0.13% | 0.4529 | 0.4604 | 0.4435 | 51,484.00 |
| Apr 10 2024 | 0.4536 | -0.0084 | -1.82% | 0.460 | 0.4643 | 0.4335 | 116,586.00 |
| Apr 09 2024 | 0.462 | -0.0107 | -2.26% | 0.4733 | 0.4793 | 0.4538 | 230,826.00 |
| Apr 08 2024 | 0.4727 | 0.0181 | 3.98% | 0.4537 | 0.4775 | 0.4415 | 178,775.00 |
| Apr 07 2024 | 0.4546 | 0.010 | 2.25% | 0.4431 | 0.4589 | 0.4423 | 140,066.00 |
| Apr 06 2024 | 0.4446 | 0.0069 | 1.58% | 0.4371 | 0.4478 | 0.4358 | 46,513.00 |
| Apr 05 2024 | 0.4377 | -0.0077 | -1.73% | 0.4441 | 0.447 | 0.4189 | 166,250.00 |
| Apr 04 2024 | 0.4454 | 0.0231 | 5.47% | 0.422 | 0.4565 | 0.4144 | 122,744.00 |
| Apr 03 2024 | 0.4223 | -0.0045 | -1.05% | 0.4262 | 0.4386 | 0.4098 | 232,736.00 |
| Apr 02 2024 | 0.4268 | -0.0379 | -8.16% | 0.4619 | 0.4626 | 0.4182 | 376,328.00 |
| Apr 01 2024 | 0.4647 | -0.031 | -6.25% | 0.4947 | 0.4963 | 0.450 | 115,825.00 |
| Mar 31 2024 | 0.4957 | 0.0103 | 2.12% | 0.4857 | 0.496 | 0.482 | 36,924.00 |
| Mar 30 2024 | 0.4854 | -0.0214 | -4.22% | 0.5107 | 0.5107 | 0.4841 | 158,888.00 |
| Mar 29 2024 | 0.5068 | 0.0113 | 2.28% | 0.4953 | 0.517 | 0.4793 | 200,159.00 |
| Mar 28 2024 | 0.4955 | 0.0137 | 2.84% | 0.4829 | 0.5087 | 0.4672 | 273,931.00 |
| Mar 27 2024 | 0.4818 | -0.0181 | -3.62% | 0.4993 | 0.5024 | 0.4706 | 455,238.00 |
| Mar 26 2024 | 0.4999 | 0.0316 | 6.75% | 0.4719 | 0.5213 | 0.4708 | 871,778.00 |
| Mar 25 2024 | 0.4683 | 0.0339 | 7.80% | 0.4347 | 0.484 | 0.4308 | 669,543.00 |
| Mar 24 2024 | 0.4344 | 0.0159 | 3.80% | 0.4171 | 0.4367 | 0.4166 | 326,703.00 |
| Mar 23 2024 | 0.4185 | 0.0093 | 2.27% | 0.4088 | 0.425 | 0.4055 | 276,237.00 |
| Mar 22 2024 | 0.4092 | -0.0136 | -3.22% | 0.4208 | 0.4311 | 0.3957 | 297,005.00 |
| Mar 21 2024 | 0.4228 | 0.0021 | 0.50% | 0.4204 | 0.4286 | 0.4092 | 295,111.00 |
| Mar 20 2024 | 0.4207 | 0.0402 | 10.57% | 0.3796 | 0.4224 | 0.3643 | 694,634.00 |
| Mar 19 2024 | 0.3805 | -0.036 | -8.64% | 0.4169 | 0.4216 | 0.3644 | 873,858.00 |
| Mar 18 2024 | 0.4165 | -0.0299 | -6.70% | 0.4468 | 0.4504 | 0.4104 | 628,156.00 |
| Mar 17 2024 | 0.4464 | 0.0108 | 2.48% | 0.4381 | 0.4508 | 0.4067 | 788,001.00 |
| Mar 16 2024 | 0.4356 | -0.0488 | -10.07% | 0.4848 | 0.4855 | 0.4255 | 505,344.00 |
| Mar 15 2024 | 0.4844 | -0.0679 | -12.29% | 0.5273 | 0.5336 | 0.4556 | 468,995.00 |
| Mar 14 2024 | 0.5523 | 0.00 | 0.00% | 0.5523 | 0.5523 | 0.5523 | 0.00 |
| Mar 13 2024 | 0.5523 | 0.0276 | 5.26% | 0.5263 | 0.5678 | 0.5194 | 835,669.00 |
| Mar 12 2024 | 0.5247 | -0.0075 | -1.41% | 0.5297 | 0.5359 | 0.490 | 477,065.00 |
| Mar 11 2024 | 0.5322 | 0.0362 | 7.30% | 0.496 | 0.5385 | 0.4759 | 983,875.00 |
| Mar 10 2024 | 0.496 | -0.0047 | -0.94% | 0.5019 | 0.517 | 0.4782 | 612,162.00 |
| Mar 09 2024 | 0.5007 | 0.0121 | 2.48% | 0.4879 | 0.5147 | 0.4879 | 838,754.00 |
| Mar 08 2024 | 0.4886 | -0.0063 | -1.27% | 0.4944 | 0.4973 | 0.4628 | 771,286.00 |
| Mar 07 2024 | 0.4949 | 0.0149 | 3.10% | 0.4808 | 0.4976 | 0.4724 | 884,797.00 |
| Mar 06 2024 | 0.480 | 0.0485 | 11.24% | 0.4304 | 0.483 | 0.4265 | 1,149,986.00 |
| Mar 05 2024 | 0.4315 | -0.0563 | -11.54% | 0.4837 | 0.4939 | 0.4026 | 878,638.00 |
| Mar 04 2024 | 0.4878 | 0.0492 | 11.22% | 0.4435 | 0.5381 | 0.4433 | 1,122,472.00 |
| Mar 03 2024 | 0.4386 | -0.0128 | -2.84% | 0.4499 | 0.4507 | 0.4003 | 726,760.00 |
| Mar 02 2024 | 0.4514 | 0.0214 | 4.98% | 0.4293 | 0.452 | 0.4205 | 775,140.00 |
| Mar 01 2024 | 0.430 | 0.0303 | 7.58% | 0.405 | 0.4332 | 0.405 | 862,529.00 |
| Feb 29 2024 | 0.3997 | 0.0137 | 3.55% | 0.3862 | 0.4126 | 0.3798 | 787,972.00 |
| Feb 28 2024 | 0.386 | 0.0084 | 2.22% | 0.379 | 0.4032 | 0.3629 | 950,469.00 |
| Feb 27 2024 | 0.3776 | 0.0013 | 0.35% | 0.3767 | 0.3816 | 0.3682 | 661,999.00 |
| Feb 26 2024 | 0.3763 | 0.0038 | 1.02% | 0.3724 | 0.3793 | 0.3542 | 588,059.00 |
| Feb 25 2024 | 0.3725 | 0.0118 | 3.27% | 0.3619 | 0.374 | 0.357 | 856,763.00 |
| Feb 24 2024 | 0.3607 | 0.0105 | 3.00% | 0.3508 | 0.3633 | 0.3443 | 604,070.00 |
| Feb 23 2024 | 0.3502 | 0.0038 | 1.10% | 0.348 | 0.3575 | 0.3405 | 446,672.00 |
| Feb 22 2024 | 0.3464 | -0.0025 | -0.72% | 0.3476 | 0.3556 | 0.3362 | 356,654.00 |
| Feb 21 2024 | 0.3489 | -0.0042 | -1.19% | 0.3533 | 0.3611 | 0.3311 | 546,967.00 |
| Feb 20 2024 | 0.3531 | -0.0061 | -1.70% | 0.3595 | 0.3655 | 0.3373 | 643,042.00 |
| Feb 19 2024 | 0.3592 | 0.0085 | 2.42% | 0.3504 | 0.365 | 0.3495 | 685,284.00 |
| Feb 18 2024 | 0.3507 | 0.0056 | 1.62% | 0.3451 | 0.356 | 0.3427 | 539,677.00 |
| Feb 17 2024 | 0.3451 | 0.0032 | 0.94% | 0.3429 | 0.3497 | 0.3315 | 520,733.00 |
| Feb 16 2024 | 0.3419 | 0.0043 | 1.27% | 0.3378 | 0.3496 | 0.3342 | 680,867.00 |
| Feb 15 2024 | 0.3376 | 0.0038 | 1.14% | 0.3336 | 0.3433 | 0.330 | 408,657.00 |
| Feb 14 2024 | 0.3338 | 0.0085 | 2.61% | 0.3254 | 0.3367 | 0.3224 | 185,514.00 |
| Feb 13 2024 | 0.3253 | -0.009 | -2.69% | 0.3349 | 0.3378 | 0.317 | 209,836.00 |
| Feb 12 2024 | 0.3343 | 0.0089 | 2.74% | 0.3263 | 0.3363 | 0.3193 | 105,965.00 |
| Feb 11 2024 | 0.3254 | 0.0008 | 0.25% | 0.3256 | 0.3298 | 0.3238 | 229,857.00 |
| Feb 10 2024 | 0.3246 | 0.0018 | 0.56% | 0.323 | 0.3286 | 0.318 | 115,576.00 |
| Feb 09 2024 | 0.3228 | 0.0078 | 2.48% | 0.3144 | 0.3248 | 0.3144 | 86,662.00 |
| Feb 08 2024 | 0.315 | 0.001 | 0.32% | 0.3143 | 0.3175 | 0.3104 | 123,779.00 |
| Feb 07 2024 | 0.314 | 0.0074 | 2.41% | 0.3061 | 0.3152 | 0.3027 | 154,350.00 |
| Feb 06 2024 | 0.3066 | 0.0018 | 0.59% | 0.3049 | 0.3093 | 0.3032 | 287,054.00 |
| Feb 05 2024 | 0.3048 | 0.0041 | 1.36% | 0.3011 | 0.309 | 0.297 | 131,965.00 |
| Feb 04 2024 | 0.3007 | -0.0101 | -3.25% | 0.3092 | 0.3095 | 0.3002 | 148,798.00 |
| Feb 03 2024 | 0.3108 | -0.0018 | -0.58% | 0.3131 | 0.3141 | 0.3088 | 29,826.00 |
| Feb 02 2024 | 0.3126 | 0.0017 | 0.55% | 0.3114 | 0.3141 | 0.3084 | 53,821.00 |
| Feb 01 2024 | 0.3109 | -0.0005 | -0.16% | 0.3129 | 0.3152 | 0.3039 | 134,730.00 |
| Jan 31 2024 | 0.3114 | -0.012 | -3.71% | 0.3248 | 0.3263 | 0.3072 | 130,463.00 |
| Jan 30 2024 | 0.3234 | -0.0092 | -2.77% | 0.3313 | 0.3355 | 0.3224 | 146,874.00 |
| Jan 29 2024 | 0.3326 | 0.0083 | 2.56% | 0.3239 | 0.3332 | 0.3227 | 83,366.00 |
| Jan 28 2024 | 0.3243 | -0.0071 | -2.14% | 0.3318 | 0.3356 | 0.3214 | 82,264.00 |
| Jan 27 2024 | 0.3314 | 0.0013 | 0.39% | 0.3316 | 0.3367 | 0.3259 | 116,304.00 |
| Jan 26 2024 | 0.3301 | 0.0103 | 3.22% | 0.3192 | 0.335 | 0.3169 | 181,702.00 |
| Jan 25 2024 | 0.3198 | 0.0015 | 0.47% | 0.3181 | 0.3259 | 0.315 | 166,544.00 |
