Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.SPEXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.000512 | -0.000029 | -5.35% | 0.000542 | 0.000543 | 0.0005 | 22,088,332.00 |
| 14 Jun 2024 | 0.000542 | -0.00000700 | -1.28% | 0.00055 | 0.000596 | 0.00054 | 8,756,788.00 |
| 13 Jun 2024 | 0.000549 | -0.000034 | -5.84% | 0.000581 | 0.000582 | 0.000548 | 23,522,057.00 |
| 12 Jun 2024 | 0.000582 | -0.00000900 | -1.52% | 0.000592 | 0.000592 | 0.000579 | 23,037,049.00 |
| 11 Jun 2024 | 0.000591 | -0.000012 | -1.99% | 0.000612 | 0.000613 | 0.00059 | 22,927,789.00 |
| 10 Jun 2024 | 0.000603 | 0.000028 | 4.87% | 0.000574 | 0.000624 | 0.000568 | 15,674,624.00 |
| 09 Jun 2024 | 0.000575 | -0.000029 | -4.80% | 0.000606 | 0.000607 | 0.000561 | 23,756,288.00 |
| 08 Jun 2024 | 0.000604 | -0.00000700 | -1.15% | 0.000612 | 0.000619 | 0.000604 | 21,612,024.00 |
| 07 Jun 2024 | 0.000611 | -0.000041 | -6.28% | 0.000653 | 0.000657 | 0.000601 | 19,767,169.00 |
| 06 Jun 2024 | 0.000653 | -0.00000800 | -1.21% | 0.000661 | 0.000661 | 0.000651 | 21,175,554.00 |
| 05 Jun 2024 | 0.000661 | -0.000012 | -1.78% | 0.00067 | 0.000672 | 0.00066 | 20,408,201.00 |
| 04 Jun 2024 | 0.000674 | -0.00000900 | -1.32% | 0.000683 | 0.00069 | 0.000668 | 11,122,238.00 |
| 03 Jun 2024 | 0.000682 | 0.00000200 | 0.29% | 0.000679 | 0.000699 | 0.000668 | 2,571,195.00 |
| 02 Jun 2024 | 0.00068 | -0.000058 | -7.86% | 0.000738 | 0.000738 | 0.00068 | 18,505,645.00 |
| 01 Jun 2024 | 0.000738 | -0.000031 | -4.03% | 0.000747 | 0.000801 | 0.00072 | 12,689,932.00 |
| 31 May 2024 | 0.00077 | 0.00009 | 13.24% | 0.000682 | 0.00077 | 0.000679 | 5,562,319.00 |
| 30 May 2024 | 0.00068 | -0.000027 | -3.82% | 0.000707 | 0.000707 | 0.00068 | 3,971,996.00 |
| 29 May 2024 | 0.000707 | -0.000039 | -5.23% | 0.000745 | 0.000752 | 0.000695 | 17,863,064.00 |
| 28 May 2024 | 0.000746 | -0.00000500 | -0.67% | 0.000756 | 0.000771 | 0.000733 | 17,586,830.00 |
| 27 May 2024 | 0.000751 | 0.000019 | 2.59% | 0.000709 | 0.000771 | 0.000705 | 807,882.00 |
| 26 May 2024 | 0.000732 | 0.000066 | 9.90% | 0.000667 | 0.000765 | 0.000654 | 13,382,459.00 |
| 25 May 2024 | 0.000667 | 0.00000300 | 0.45% | 0.000664 | 0.000722 | 0.000651 | 13,678,510.00 |
| 24 May 2024 | 0.000663 | 0.000031 | 4.90% | 0.000632 | 0.000664 | 0.000619 | 22,068,722.00 |
| 23 May 2024 | 0.000633 | -0.000014 | -2.17% | 0.000646 | 0.0007 | 0.000632 | 17,037,701.00 |
| 22 May 2024 | 0.000647 | -0.00000200 | -0.31% | 0.000648 | 0.000653 | 0.000626 | 21,193,445.00 |
| 21 May 2024 | 0.000648 | -0.000082 | -11.23% | 0.000704 | 0.00073 | 0.000638 | 17,656,188.00 |
| 20 May 2024 | 0.00073 | 0.000016 | 2.24% | 0.000716 | 0.00073 | 0.000677 | 19,208,189.00 |
| 19 May 2024 | 0.000714 | -0.00003 | -4.03% | 0.000744 | 0.000748 | 0.000707 | 16,036,404.00 |
| 18 May 2024 | 0.000744 | 0.000035 | 4.94% | 0.000709 | 0.000757 | 0.000709 | 14,696,560.00 |
| 17 May 2024 | 0.000709 | 0.00000100 | 0.14% | 0.000709 | 0.000712 | 0.000706 | 19,549,137.00 |
| 16 May 2024 | 0.000708 | -0.000025 | -3.41% | 0.000723 | 0.000723 | 0.000691 | 6,734,035.00 |
| 15 May 2024 | 0.000733 | 0.000054 | 7.96% | 0.000678 | 0.000733 | 0.000671 | 18,997,137.00 |
| 14 May 2024 | 0.000678 | -0.00002 | -2.86% | 0.000697 | 0.000697 | 0.000669 | 20,489,213.00 |
| 13 May 2024 | 0.000698 | -0.00001 | -1.41% | 0.000707 | 0.000733 | 0.000693 | 13,977,534.00 |
| 12 May 2024 | 0.000708 | 0.000034 | 5.04% | 0.000674 | 0.000718 | 0.000668 | 16,157,746.00 |
| 11 May 2024 | 0.000674 | -0.000027 | -3.85% | 0.000701 | 0.000709 | 0.000651 | 11,499,628.00 |
| 10 May 2024 | 0.000702 | 0.000028 | 4.16% | 0.000672 | 0.000708 | 0.00067 | 9,234,880.00 |
| 09 May 2024 | 0.000673 | 0.000027 | 4.17% | 0.000647 | 0.000677 | 0.000626 | 21,778,244.00 |
| 08 May 2024 | 0.000647 | -0.000035 | -5.13% | 0.000682 | 0.000683 | 0.00062 | 14,155,063.00 |
| 07 May 2024 | 0.000682 | -0.000011 | -1.59% | 0.000693 | 0.000697 | 0.00068 | 18,234,443.00 |
| 06 May 2024 | 0.000693 | 0.00000200 | 0.29% | 0.000689 | 0.000696 | 0.000679 | 13,305,441.00 |
| 05 May 2024 | 0.000691 | 0.000014 | 2.07% | 0.000654 | 0.000718 | 0.000636 | 4,587,159.00 |
| 04 May 2024 | 0.000677 | -0.000062 | -8.40% | 0.000737 | 0.000743 | 0.000622 | 23,281,272.00 |
| 03 May 2024 | 0.000739 | 0.000087 | 13.35% | 0.000653 | 0.0011 | 0.000603 | 42,871,285.00 |
| 02 May 2024 | 0.000652 | 0.000019 | 3.00% | 0.000633 | 0.000705 | 0.000623 | 15,411,230.00 |
| 01 May 2024 | 0.000633 | 0.00000300 | 0.48% | 0.000629 | 0.000635 | 0.000602 | 22,302,956.00 |
| 30 Abr 2024 | 0.00063 | -0.000012 | -1.87% | 0.000663 | 0.000718 | 0.000628 | 11,405,471.00 |
| 29 Abr 2024 | 0.000642 | -0.000037 | -5.45% | 0.000679 | 0.000679 | 0.000618 | 14,148,182.00 |
| 28 Abr 2024 | 0.000679 | -0.00002 | -2.86% | 0.000704 | 0.00072 | 0.000677 | 10,111,754.00 |
| 27 Abr 2024 | 0.000699 | 0.00003 | 4.48% | 0.000668 | 0.000718 | 0.000639 | 10,865,953.00 |
| 26 Abr 2024 | 0.000669 | -0.000021 | -3.04% | 0.000677 | 0.000733 | 0.000668 | 4,092,155.00 |
| 25 Abr 2024 | 0.00069 | 0.000074 | 12.00% | 0.000617 | 0.00069 | 0.000614 | 11,378,903.00 |
| 24 Abr 2024 | 0.000617 | -0.000093 | -13.10% | 0.000708 | 0.000744 | 0.000606 | 9,390,157.00 |
| 23 Abr 2024 | 0.00071 | 0.000022 | 3.20% | 0.000689 | 0.00113 | 0.000687 | 22,798,893.00 |
| 22 Abr 2024 | 0.000688 | -0.000044 | -6.01% | 0.000724 | 0.000727 | 0.000682 | 14,966,321.00 |
| 21 Abr 2024 | 0.000732 | -0.000015 | -2.01% | 0.000747 | 0.000747 | 0.000712 | 472,700.00 |
| 20 Abr 2024 | 0.000747 | 0.00000400 | 0.54% | 0.000733 | 0.000779 | 0.000614 | 6,758,071.00 |
| 19 Abr 2024 | 0.000743 | 0.000108 | 16.92% | 0.000635 | 0.000779 | 0.000615 | 15,750,418.00 |
| 18 Abr 2024 | 0.000635 | 0.000028 | 4.61% | 0.000607 | 0.000638 | 0.000605 | 20,204,283.00 |
| 17 Abr 2024 | 0.000608 | 0.00000100 | 0.16% | 0.000606 | 0.000682 | 0.0006 | 15,739,230.00 |
| 16 Abr 2024 | 0.000606 | -0.00000900 | -1.46% | 0.000615 | 0.000625 | 0.0006 | 19,261,492.00 |
| 15 Abr 2024 | 0.000615 | -0.00000400 | -0.65% | 0.00062 | 0.000659 | 0.0006 | 11,620,792.00 |
| 14 Abr 2024 | 0.000619 | 0.000059 | 10.52% | 0.000572 | 0.000863 | 0.000545 | 22,204,726.00 |
| 13 Abr 2024 | 0.000561 | -0.000163 | -22.53% | 0.000684 | 0.000718 | 0.000561 | 4,960,390.00 |
| 12 Abr 2024 | 0.000724 | -0.000165 | -18.57% | 0.000887 | 0.000889 | 0.000719 | 13,605,402.00 |
| 11 Abr 2024 | 0.000888 | 0.00000300 | 0.34% | 0.000909 | 0.000909 | 0.000842 | 3,739,253.00 |
| 10 Abr 2024 | 0.000886 | -0.000045 | -4.83% | 0.000931 | 0.000931 | 0.00086 | 1,487,141.00 |
| 09 Abr 2024 | 0.000931 | 0.000032 | 3.56% | 0.000908 | 0.001116 | 0.00086 | 15,306,830.00 |
| 08 Abr 2024 | 0.000899 | 0.000036 | 4.17% | 0.000863 | 0.000972 | 0.00083 | 15,461,118.00 |
| 07 Abr 2024 | 0.000863 | 0.000015 | 1.77% | 0.000858 | 0.000891 | 0.000858 | 2,581,729.00 |
| 06 Abr 2024 | 0.000847 | 0.000062 | 7.90% | 0.000785 | 0.000891 | 0.00078 | 7,565,844.00 |
| 05 Abr 2024 | 0.000785 | -0.000082 | -9.45% | 0.000866 | 0.000874 | 0.000773 | 14,988,861.00 |
| 04 Abr 2024 | 0.000867 | 0.00000900 | 1.05% | 0.000858 | 0.000869 | 0.000831 | 15,225,842.00 |
| 03 Abr 2024 | 0.000859 | 0.000047 | 5.79% | 0.000815 | 0.000893 | 0.000803 | 7,758,172.00 |
| 02 Abr 2024 | 0.000812 | -0.000118 | -12.69% | 0.000924 | 0.000927 | 0.000795 | 12,839,564.00 |
| 01 Abr 2024 | 0.00093 | -0.00000300 | -0.32% | 0.000932 | 0.000945 | 0.000912 | 13,144,512.00 |
| 31 Mar 2024 | 0.000932 | 0.00000700 | 0.76% | 0.000925 | 0.000946 | 0.000904 | 16,916,550.00 |
| 30 Mar 2024 | 0.000926 | -0.000067 | -6.75% | 0.000993 | 0.001009 | 0.000901 | 14,912,333.00 |
| 29 Mar 2024 | 0.000993 | -0.000151 | -13.21% | 0.001126 | 0.001128 | 0.000961 | 15,023,281.00 |
| 28 Mar 2024 | 0.001143 | 0.000193 | 20.24% | 0.000952 | 0.0015 | 0.000929 | 20,466,361.00 |
| 27 Mar 2024 | 0.000951 | 0.000011 | 1.17% | 0.000934 | 0.000955 | 0.000924 | 17,098,595.00 |
| 26 Mar 2024 | 0.00094 | -0.00000900 | -0.95% | 0.000948 | 0.00097 | 0.000925 | 24,504,672.00 |
| 25 Mar 2024 | 0.000949 | 0.000032 | 3.49% | 0.000918 | 0.000966 | 0.00091 | 26,704,949.00 |
| 24 Mar 2024 | 0.000917 | 0.00000700 | 0.77% | 0.000914 | 0.000921 | 0.000889 | 26,003,772.00 |
| 23 Mar 2024 | 0.00091 | 0.000019 | 2.13% | 0.000889 | 0.000915 | 0.000886 | 26,860,818.00 |
| 22 Mar 2024 | 0.000891 | -0.000021 | -2.30% | 0.00091 | 0.000988 | 0.000886 | 14,889,130.00 |
| 21 Mar 2024 | 0.000912 | 0.000068 | 8.06% | 0.000846 | 0.000938 | 0.000843 | 21,226,239.00 |
| 20 Mar 2024 | 0.000844 | -0.00000400 | -0.47% | 0.000866 | 0.000866 | 0.000803 | 23,726,116.00 |
| 19 Mar 2024 | 0.000848 | -0.000017 | -1.97% | 0.000876 | 0.000921 | 0.000787 | 22,431,951.00 |
| 18 Mar 2024 | 0.000865 | -0.000017 | -1.93% | 0.000881 | 0.000899 | 0.000852 | 22,645,382.00 |
| 17 Mar 2024 | 0.000882 | 0.000029 | 3.40% | 0.000854 | 0.000896 | 0.00084 | 28,706,734.00 |
| 16 Mar 2024 | 0.000853 | -0.00006 | -6.58% | 0.000912 | 0.000934 | 0.000837 | 26,884,973.00 |
