SPELLUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.000973 | -0.000063 | -6.08% | 0.001041 | 0.001041 | 0.000953 | 27,431,196.00 |
27 May 2024 | 0.001036 | 0.000154 | 17.46% | 0.000883 | 0.001047 | 0.000881 | 18,458,476.00 |
26 May 2024 | 0.000882 | -0.000016 | -1.78% | 0.000897 | 0.000903 | 0.000871 | 22,316,443.00 |
25 May 2024 | 0.000898 | 0.00 | 0.00% | 0.000898 | 0.000926 | 0.000893 | 22,957,731.00 |
24 May 2024 | 0.000898 | -0.000058 | -6.07% | 0.000903 | 0.000963 | 0.000876 | 28,182,281.00 |
23 May 2024 | 0.000956 | 0.000075 | 8.51% | 0.000881 | 0.001027 | 0.000871 | 9,913,478.00 |
22 May 2024 | 0.000881 | 0.00000600 | 0.69% | 0.000876 | 0.000895 | 0.00085 | 23,704,589.00 |
21 May 2024 | 0.000875 | 0.00000400 | 0.46% | 0.000872 | 0.000894 | 0.000865 | 2,266,754.00 |
20 May 2024 | 0.000871 | 0.000071 | 8.88% | 0.000803 | 0.000873 | 0.000794 | 1,739,011.00 |
19 May 2024 | 0.0008 | -0.000039 | -4.65% | 0.000841 | 0.000854 | 0.000797 | 1,771,130.00 |
18 May 2024 | 0.000839 | 0.00 | 0.00% | 0.00084 | 0.000848 | 0.000831 | 1,662,203.00 |
17 May 2024 | 0.000839 | 0.000022 | 2.69% | 0.000817 | 0.000848 | 0.000812 | 1,714,949.00 |
16 May 2024 | 0.000817 | 0.00 | 0.00% | 0.000821 | 0.000829 | 0.000804 | 2,171,001.00 |
15 May 2024 | 0.000817 | 0.000051 | 6.66% | 0.000765 | 0.000825 | 0.000761 | 1,713,153.00 |
14 May 2024 | 0.000766 | -0.000017 | -2.17% | 0.000784 | 0.000796 | 0.000765 | 1,118,127.00 |
13 May 2024 | 0.000783 | -0.000019 | -2.37% | 0.000787 | 0.000811 | 0.000757 | 2,021,338.00 |
12 May 2024 | 0.000802 | 0.00 | 0.00% | 0.000802 | 0.000802 | 0.000802 | 0.00 |
11 May 2024 | 0.000802 | -0.00000700 | -0.87% | 0.000807 | 0.000821 | 0.000802 | 1,119,342.00 |
10 May 2024 | 0.000809 | -0.000042 | -4.94% | 0.000859 | 0.000865 | 0.000801 | 1,478,942.00 |
09 May 2024 | 0.000851 | 0.000025 | 3.03% | 0.000826 | 0.000852 | 0.000813 | 1,515,799.00 |
08 May 2024 | 0.000826 | -0.00003 | -3.50% | 0.00084 | 0.000846 | 0.000811 | 1,629,645.00 |
07 May 2024 | 0.000856 | 0.00 | 0.00% | 0.000856 | 0.000856 | 0.000856 | 0.00 |
06 May 2024 | 0.000856 | -0.000027 | -3.06% | 0.000876 | 0.000885 | 0.000853 | 1,669,615.00 |
05 May 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
04 May 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
03 May 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
02 May 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
01 May 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
30 Abr 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
29 Abr 2024 | 0.000883 | 0.00 | 0.00% | 0.000883 | 0.000883 | 0.000883 | 0.00 |
28 Abr 2024 | 0.000883 | -0.000078 | -8.12% | 0.000902 | 0.000913 | 0.000882 | 3,807,660.00 |
27 Abr 2024 | 0.000961 | 0.00 | 0.00% | 0.000961 | 0.000961 | 0.000961 | 0.00 |
26 Abr 2024 | 0.000961 | 0.00 | 0.00% | 0.000961 | 0.000961 | 0.000961 | 0.00 |
25 Abr 2024 | 0.000961 | 0.00 | 0.00% | 0.000961 | 0.000961 | 0.000961 | 0.00 |
24 Abr 2024 | 0.000961 | 0.00 | 0.00% | 0.000961 | 0.000961 | 0.000961 | 0.00 |
23 Abr 2024 | 0.000961 | -0.00000100 | -0.10% | 0.000961 | 0.000975 | 0.00094 | 3,137,373.00 |
22 Abr 2024 | 0.000962 | 0.000088 | 10.07% | 0.000949 | 0.000974 | 0.000944 | 2,826,372.00 |
21 Abr 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
20 Abr 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
19 Abr 2024 | 0.000874 | 0.000026 | 3.07% | 0.000848 | 0.000899 | 0.000783 | 4,368,782.00 |
18 Abr 2024 | 0.000848 | -0.000026 | -2.97% | 0.000827 | 0.000855 | 0.000808 | 6,576,791.00 |
17 Abr 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
16 Abr 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
15 Abr 2024 | 0.000874 | 0.00 | 0.00% | 0.000874 | 0.000874 | 0.000874 | 0.00 |
14 Abr 2024 | 0.000874 | -0.000269 | -23.53% | 0.000798 | 0.000888 | 0.000768 | 12,991,126.00 |
13 Abr 2024 | 0.001143 | 0.00 | 0.00% | 0.001143 | 0.001143 | 0.001143 | 0.00 |
12 Abr 2024 | 0.001143 | 0.00 | 0.00% | 0.001143 | 0.001143 | 0.001143 | 0.00 |
11 Abr 2024 | 0.001143 | 0.00 | 0.00% | 0.001143 | 0.001143 | 0.001143 | 0.00 |
10 Abr 2024 | 0.001143 | -0.000061 | -5.07% | 0.001146 | 0.001163 | 0.001105 | 15,029,466.00 |
09 Abr 2024 | 0.001204 | 0.00 | 0.00% | 0.001204 | 0.001204 | 0.001204 | 0.00 |
08 Abr 2024 | 0.001204 | 0.000045 | 3.88% | 0.001157 | 0.00121 | 0.001129 | 15,646,969.00 |
07 Abr 2024 | 0.001159 | 0.000014 | 1.22% | 0.00114 | 0.00117 | 0.001134 | 8,532,072.00 |
06 Abr 2024 | 0.001145 | 0.000056 | 5.14% | 0.001089 | 0.001162 | 0.001086 | 17,655,110.00 |
05 Abr 2024 | 0.001089 | -0.000049 | -4.31% | 0.001134 | 0.001142 | 0.001049 | 17,454,166.00 |
04 Abr 2024 | 0.001138 | 0.00002 | 1.79% | 0.001112 | 0.001169 | 0.001112 | 11,439,350.00 |
03 Abr 2024 | 0.001118 | 0.000014 | 1.27% | 0.001107 | 0.001161 | 0.001081 | 8,179,693.00 |
02 Abr 2024 | 0.001104 | -0.000154 | -12.24% | 0.001193 | 0.001194 | 0.001077 | 3,671,046.00 |
01 Abr 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
31 Mar 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
30 Mar 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
29 Mar 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
28 Mar 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
27 Mar 2024 | 0.001258 | 0.00 | 0.00% | 0.001258 | 0.001258 | 0.001258 | 0.00 |
26 Mar 2024 | 0.001258 | 0.000077 | 6.52% | 0.001244 | 0.001275 | 0.001216 | 1,577,001.00 |
25 Mar 2024 | 0.001181 | 0.00 | 0.00% | 0.001181 | 0.001181 | 0.001181 | 0.00 |
24 Mar 2024 | 0.001181 | 0.00 | 0.00% | 0.001181 | 0.001181 | 0.001181 | 0.00 |
23 Mar 2024 | 0.001181 | 0.000036 | 3.14% | 0.001144 | 0.001209 | 0.001128 | 9,761,172.00 |
22 Mar 2024 | 0.001145 | -0.000075 | -6.15% | 0.001178 | 0.001217 | 0.001107 | 29,337,436.00 |
21 Mar 2024 | 0.00122 | 0.00002 | 1.67% | 0.001196 | 0.001242 | 0.001174 | 9,569,439.00 |
20 Mar 2024 | 0.0012 | 0.000138 | 12.99% | 0.00107 | 0.001205 | 0.001017 | 30,964,731.00 |
19 Mar 2024 | 0.001062 | -0.000142 | -11.79% | 0.001205 | 0.001215 | 0.001 | 35,504,876.00 |
18 Mar 2024 | 0.001204 | -0.000075 | -5.86% | 0.001273 | 0.001286 | 0.001155 | 27,560,522.00 |
17 Mar 2024 | 0.001279 | 0.00008 | 6.67% | 0.001204 | 0.001297 | 0.001153 | 27,487,846.00 |
16 Mar 2024 | 0.001199 | -0.000139 | -10.39% | 0.001337 | 0.001378 | 0.001157 | 28,133,285.00 |
15 Mar 2024 | 0.001338 | -0.000071 | -5.04% | 0.001412 | 0.00143 | 0.001203 | 32,827,771.00 |
14 Mar 2024 | 0.001409 | -0.000045 | -3.09% | 0.001452 | 0.001452 | 0.001327 | 22,246,532.00 |
13 Mar 2024 | 0.001454 | -0.000029 | -1.96% | 0.00148 | 0.001494 | 0.001425 | 2,368,380.00 |
12 Mar 2024 | 0.001483 | 0.000116 | 8.49% | 0.001367 | 0.001786 | 0.001331 | 7,252,163.00 |
11 Mar 2024 | 0.001367 | 0.000042 | 3.17% | 0.001335 | 0.001371 | 0.001285 | 2,093,125.00 |
10 Mar 2024 | 0.001325 | 0.00000800 | 0.61% | 0.001328 | 0.001482 | 0.001305 | 2,157,369.00 |
09 Mar 2024 | 0.001317 | 0.00 | 0.00% | 0.001317 | 0.001317 | 0.001317 | 0.00 |
08 Mar 2024 | 0.001317 | 0.00 | 0.00% | 0.001317 | 0.001317 | 0.001317 | 0.00 |
07 Mar 2024 | 0.001317 | -0.000012 | -0.90% | 0.001327 | 0.001402 | 0.001269 | 1,405,884.00 |
06 Mar 2024 | 0.001329 | 0.000073 | 5.81% | 0.001258 | 0.001407 | 0.001222 | 1,854,387.00 |
05 Mar 2024 | 0.001256 | -0.000231 | -15.53% | 0.001485 | 0.001538 | 0.001168 | 11,397,893.00 |
04 Mar 2024 | 0.001487 | -0.000034 | -2.24% | 0.001517 | 0.001598 | 0.001438 | 26,895,084.00 |
03 Mar 2024 | 0.001521 | -0.000075 | -4.70% | 0.001599 | 0.001648 | 0.001361 | 20,937,039.00 |
02 Mar 2024 | 0.001596 | 0.000097 | 6.47% | 0.001484 | 0.001891 | 0.0014 | 44,188,925.00 |
01 Mar 2024 | 0.001499 | 0.000113 | 8.15% | 0.001413 | 0.001836 | 0.001358 | 44,566,400.00 |
29 Feb 2024 | 0.001386 | 0.000448 | 47.76% | 0.000972 | 0.001419 | 0.000954 | 43,329,403.00 |