Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPELLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 Jun 2024 | 0.000991 | -0.000073 | -6.86% | 0.001066 | 0.001079 | 0.000987 | 5,623,032.00 |
| 07 Jun 2024 | 0.001064 | -0.00012 | -10.14% | 0.001173 | 0.001186 | 0.000944 | 23,456,886.00 |
| 06 Jun 2024 | 0.001184 | -0.000055 | -4.44% | 0.001242 | 0.001283 | 0.001173 | 12,827,244.00 |
| 05 Jun 2024 | 0.001239 | 0.000021 | 1.72% | 0.001216 | 0.001267 | 0.001187 | 16,925,707.00 |
| 04 Jun 2024 | 0.001218 | -0.000097 | -7.38% | 0.001298 | 0.001304 | 0.001197 | 28,506,883.00 |
| 03 Jun 2024 | 0.001315 | 0.000229 | 21.09% | 0.001087 | 0.001459 | 0.001081 | 144,143,767.00 |
| 02 Jun 2024 | 0.001086 | -0.000061 | -5.32% | 0.001147 | 0.001157 | 0.001055 | 38,307,592.00 |
| 01 Jun 2024 | 0.001147 | 0.000165 | 16.80% | 0.000976 | 0.001248 | 0.000972 | 167,383,324.00 |
| 31 May 2024 | 0.000982 | 0.000046 | 4.91% | 0.000936 | 0.000991 | 0.000916 | 12,382,272.00 |
| 30 May 2024 | 0.000936 | -0.000011 | -1.16% | 0.000945 | 0.000962 | 0.000906 | 4,007,409.00 |
| 29 May 2024 | 0.000947 | -0.000023 | -2.37% | 0.000975 | 0.001004 | 0.000941 | 17,131,030.00 |
| 28 May 2024 | 0.00097 | -0.000064 | -6.19% | 0.001036 | 0.001036 | 0.000955 | 12,295,679.00 |
| 27 May 2024 | 0.001034 | 0.000154 | 17.50% | 0.000887 | 0.001043 | 0.000887 | 32,040,206.00 |
| 26 May 2024 | 0.00088 | -0.000014 | -1.57% | 0.000898 | 0.000898 | 0.000875 | 15,164,383.00 |
| 25 May 2024 | 0.000894 | -0.00000200 | -0.22% | 0.000903 | 0.000919 | 0.000894 | 2,227,798.00 |
| 24 May 2024 | 0.000896 | -0.000011 | -1.21% | 0.000916 | 0.000962 | 0.000884 | 6,844,143.00 |
| 23 May 2024 | 0.000907 | 0.000026 | 2.95% | 0.000878 | 0.001012 | 0.000872 | 42,934,634.00 |
| 22 May 2024 | 0.000881 | 0.00000600 | 0.69% | 0.000873 | 0.000888 | 0.000854 | 7,072,693.00 |
| 21 May 2024 | 0.000875 | 0.00000500 | 0.57% | 0.000874 | 0.000896 | 0.000861 | 15,141,310.00 |
| 20 May 2024 | 0.00087 | 0.000069 | 8.61% | 0.0008 | 0.000874 | 0.000787 | 9,225,779.00 |
| 19 May 2024 | 0.000801 | -0.000037 | -4.42% | 0.000837 | 0.000848 | 0.000795 | 2,785,325.00 |
| 18 May 2024 | 0.000838 | -0.00000500 | -0.59% | 0.000841 | 0.000847 | 0.000828 | 1,152,305.00 |
| 17 May 2024 | 0.000843 | 0.000025 | 3.06% | 0.000817 | 0.000845 | 0.000816 | 2,782,398.00 |
| 16 May 2024 | 0.000818 | 0.00000200 | 0.25% | 0.000817 | 0.000831 | 0.000795 | 3,191,273.00 |
| 15 May 2024 | 0.000816 | 0.00005 | 6.53% | 0.00077 | 0.000826 | 0.000761 | 23,081,136.00 |
| 14 May 2024 | 0.000766 | -0.000015 | -1.92% | 0.00079 | 0.000793 | 0.000766 | 11,118,965.00 |
| 13 May 2024 | 0.000781 | -0.00000600 | -0.76% | 0.000791 | 0.000813 | 0.000754 | 8,759,499.00 |
| 12 May 2024 | 0.000787 | -0.000013 | -1.63% | 0.000798 | 0.000802 | 0.000785 | 1,752,834.00 |
| 11 May 2024 | 0.0008 | -0.00000700 | -0.87% | 0.000814 | 0.000817 | 0.0008 | 1,582,806.00 |
| 10 May 2024 | 0.000807 | -0.000046 | -5.39% | 0.000853 | 0.000874 | 0.0008 | 29,808,337.00 |
| 09 May 2024 | 0.000853 | 0.000027 | 3.27% | 0.00083 | 0.000857 | 0.000806 | 3,124,379.00 |
| 08 May 2024 | 0.000826 | -0.000013 | -1.55% | 0.000838 | 0.000844 | 0.000812 | 22,902,495.00 |
| 07 May 2024 | 0.000839 | -0.000011 | -1.29% | 0.000849 | 0.000868 | 0.000826 | 23,118,612.00 |
| 06 May 2024 | 0.00085 | -0.000026 | -2.97% | 0.00088 | 0.000922 | 0.00085 | 10,465,224.00 |
| 05 May 2024 | 0.000876 | 0.00000400 | 0.46% | 0.000877 | 0.000899 | 0.000851 | 20,207,362.00 |
| 04 May 2024 | 0.000872 | 0.00000300 | 0.35% | 0.000873 | 0.000887 | 0.000862 | 1,220,398.00 |
| 03 May 2024 | 0.000869 | 0.000031 | 3.70% | 0.000841 | 0.000881 | 0.000823 | 6,427,892.00 |
| 02 May 2024 | 0.000838 | 0.000017 | 2.07% | 0.000817 | 0.00084 | 0.000795 | 2,278,529.00 |
| 01 May 2024 | 0.000821 | 0.00000100 | 0.12% | 0.000813 | 0.000835 | 0.000764 | 7,838,172.00 |
| 30 Abr 2024 | 0.00082 | -0.000047 | -5.42% | 0.000868 | 0.000868 | 0.000788 | 4,711,675.00 |
| 29 Abr 2024 | 0.000867 | -0.000018 | -2.03% | 0.000881 | 0.000887 | 0.000839 | 5,288,704.00 |
| 28 Abr 2024 | 0.000885 | -0.00002 | -2.21% | 0.000906 | 0.000926 | 0.000885 | 2,563,141.00 |
| 27 Abr 2024 | 0.000905 | -0.00000300 | -0.33% | 0.000903 | 0.000926 | 0.000869 | 5,235,834.00 |
| 26 Abr 2024 | 0.000908 | -0.000032 | -3.40% | 0.000946 | 0.000946 | 0.000903 | 3,053,075.00 |
| 25 Abr 2024 | 0.00094 | 0.000038 | 4.21% | 0.000922 | 0.001003 | 0.000885 | 5,034,388.00 |
| 24 Abr 2024 | 0.000902 | -0.000053 | -5.55% | 0.000967 | 0.001064 | 0.000902 | 22,674,253.00 |
| 23 Abr 2024 | 0.000955 | -0.00000700 | -0.73% | 0.000961 | 0.00097 | 0.000889 | 6,052,476.00 |
| 22 Abr 2024 | 0.000962 | 0.000016 | 1.69% | 0.00095 | 0.000975 | 0.000942 | 3,164,309.00 |
| 21 Abr 2024 | 0.000946 | -0.000013 | -1.36% | 0.00096 | 0.000975 | 0.000928 | 7,727,415.00 |
| 20 Abr 2024 | 0.000959 | 0.000085 | 9.73% | 0.000871 | 0.000964 | 0.000862 | 5,535,548.00 |
| 19 Abr 2024 | 0.000874 | 0.000024 | 2.82% | 0.000846 | 0.000908 | 0.000782 | 24,078,235.00 |
| 18 Abr 2024 | 0.00085 | 0.000023 | 2.78% | 0.000828 | 0.000854 | 0.000812 | 15,371,339.00 |
| 17 Abr 2024 | 0.000827 | -0.000017 | -2.01% | 0.000839 | 0.000851 | 0.00077 | 11,099,397.00 |
| 16 Abr 2024 | 0.000844 | 0.000019 | 2.30% | 0.000812 | 0.000851 | 0.000795 | 12,584,541.00 |
| 15 Abr 2024 | 0.000825 | -0.00005 | -5.71% | 0.000862 | 0.000915 | 0.000795 | 14,394,800.00 |
| 14 Abr 2024 | 0.000875 | 0.000075 | 9.38% | 0.000795 | 0.000884 | 0.000765 | 18,761,471.00 |
| 13 Abr 2024 | 0.0008 | -0.000142 | -15.07% | 0.000943 | 0.000958 | 0.000663 | 56,272,071.00 |
| 12 Abr 2024 | 0.000942 | -0.000243 | -20.51% | 0.001184 | 0.0012 | 0.000825 | 228,220,158.00 |
| 11 Abr 2024 | 0.001185 | 0.00004 | 3.49% | 0.001148 | 0.001243 | 0.001148 | 15,997,289.00 |
| 10 Abr 2024 | 0.001145 | 0.00 | 0.00% | 0.001143 | 0.001156 | 0.001077 | 4,942,286.00 |
| 09 Abr 2024 | 0.001145 | -0.00006 | -4.98% | 0.001209 | 0.001226 | 0.001143 | 9,308,257.00 |
| 08 Abr 2024 | 0.001205 | 0.000046 | 3.97% | 0.00115 | 0.001207 | 0.001133 | 18,563,123.00 |
| 07 Abr 2024 | 0.001159 | 0.000014 | 1.22% | 0.00114 | 0.001166 | 0.001137 | 14,156,646.00 |
| 06 Abr 2024 | 0.001145 | 0.000055 | 5.05% | 0.00109 | 0.001158 | 0.00109 | 3,877,252.00 |
| 05 Abr 2024 | 0.00109 | -0.000041 | -3.63% | 0.001128 | 0.001128 | 0.001054 | 9,802,891.00 |
| 04 Abr 2024 | 0.001131 | 0.000012 | 1.07% | 0.001119 | 0.001167 | 0.001084 | 15,041,734.00 |
| 03 Abr 2024 | 0.001119 | 0.000011 | 0.99% | 0.001102 | 0.001157 | 0.001067 | 19,623,006.00 |
| 02 Abr 2024 | 0.001108 | -0.000088 | -7.36% | 0.001189 | 0.001189 | 0.001078 | 19,283,972.00 |
| 01 Abr 2024 | 0.001196 | -0.000087 | -6.78% | 0.001281 | 0.001281 | 0.001151 | 55,557,299.00 |
| 31 Mar 2024 | 0.001283 | 0.000027 | 2.15% | 0.001256 | 0.001308 | 0.00124 | 18,701,518.00 |
| 30 Mar 2024 | 0.001256 | -0.000058 | -4.41% | 0.0013 | 0.001313 | 0.001251 | 20,029,305.00 |
| 29 Mar 2024 | 0.001314 | -0.000143 | -9.81% | 0.001458 | 0.00149 | 0.001282 | 57,422,147.00 |
| 28 Mar 2024 | 0.001457 | 0.00025 | 20.71% | 0.001208 | 0.001496 | 0.001173 | 37,070,031.00 |
| 27 Mar 2024 | 0.001207 | -0.000052 | -4.13% | 0.001259 | 0.001279 | 0.001192 | 24,397,946.00 |
| 26 Mar 2024 | 0.001259 | 0.000015 | 1.21% | 0.001242 | 0.001332 | 0.001217 | 23,889,301.00 |
| 25 Mar 2024 | 0.001244 | 0.000037 | 3.07% | 0.001207 | 0.001262 | 0.001195 | 22,392,744.00 |
| 24 Mar 2024 | 0.001207 | 0.00003 | 2.55% | 0.001173 | 0.001207 | 0.00115 | 21,963,842.00 |
| 23 Mar 2024 | 0.001177 | 0.000036 | 3.16% | 0.001138 | 0.001225 | 0.001128 | 21,494,962.00 |
| 22 Mar 2024 | 0.001141 | -0.00004 | -3.39% | 0.001178 | 0.001212 | 0.001109 | 23,283,937.00 |
| 21 Mar 2024 | 0.001181 | -0.000013 | -1.09% | 0.001192 | 0.001255 | 0.001139 | 153,947,829.00 |
| 20 Mar 2024 | 0.001194 | 0.000155 | 14.92% | 0.001067 | 0.001199 | 0.001017 | 40,997,428.00 |
| 19 Mar 2024 | 0.001039 | -0.000166 | -13.78% | 0.001195 | 0.001195 | 0.00101 | 36,269,571.00 |
| 18 Mar 2024 | 0.001205 | -0.000071 | -5.56% | 0.001272 | 0.001279 | 0.001164 | 9,712,548.00 |
| 17 Mar 2024 | 0.001276 | 0.000077 | 6.42% | 0.0012 | 0.001294 | 0.001135 | 14,094,486.00 |
| 16 Mar 2024 | 0.001199 | -0.000139 | -10.39% | 0.001337 | 0.001378 | 0.001164 | 16,432,793.00 |
| 15 Mar 2024 | 0.001338 | -0.00007 | -4.97% | 0.001413 | 0.001426 | 0.001191 | 170,468,641.00 |
| 14 Mar 2024 | 0.001408 | -0.00004 | -2.76% | 0.001452 | 0.001452 | 0.00132 | 27,850,495.00 |
| 13 Mar 2024 | 0.001448 | -0.000038 | -2.56% | 0.001474 | 0.001538 | 0.001426 | 175,022,095.00 |
| 12 Mar 2024 | 0.001486 | 0.000112 | 8.15% | 0.001367 | 0.001799 | 0.001179 | 332,603,695.00 |
| 11 Mar 2024 | 0.001374 | 0.000049 | 3.70% | 0.001337 | 0.0014 | 0.001269 | 61,261,634.00 |
| 10 Mar 2024 | 0.001325 | -0.00000600 | -0.45% | 0.001327 | 0.001482 | 0.001304 | 73,246,089.00 |
| 09 Mar 2024 | 0.001331 | -0.000028 | -2.06% | 0.001359 | 0.001443 | 0.001322 | 69,352,496.00 |
