SPELLFIREUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.000553 | 0.000034 | 6.56% | 0.000524 | 0.000555 | 0.000514 | 6,871,212.00 |
24 Jun 2024 | 0.000519 | -0.000017 | -3.18% | 0.00054 | 0.000543 | 0.000514 | 6,671,705.00 |
23 Jun 2024 | 0.000535 | -0.000027 | -4.80% | 0.000562 | 0.000562 | 0.00053 | 6,649,272.00 |
22 Jun 2024 | 0.000562 | 0.000014 | 2.55% | 0.000555 | 0.000598 | 0.000547 | 6,406,752.00 |
21 Jun 2024 | 0.000549 | -0.00000100 | -0.18% | 0.000546 | 0.000556 | 0.00052 | 6,807,791.00 |
20 Jun 2024 | 0.00055 | -0.00003 | -5.17% | 0.000578 | 0.000581 | 0.000546 | 6,317,924.00 |
19 Jun 2024 | 0.00058 | 0.00001 | 1.75% | 0.000579 | 0.000592 | 0.00057 | 6,463,384.00 |
18 Jun 2024 | 0.00057 | -0.00000900 | -1.55% | 0.00059 | 0.000613 | 0.000567 | 6,177,973.00 |
17 Jun 2024 | 0.000579 | 0.00000300 | 0.52% | 0.000579 | 0.00059 | 0.00057 | 6,400,519.00 |
16 Jun 2024 | 0.000576 | -0.000027 | -4.48% | 0.0006 | 0.000603 | 0.000572 | 5,923,273.00 |
15 Jun 2024 | 0.000603 | -0.00003 | -4.74% | 0.000633 | 0.000642 | 0.000603 | 5,779,929.00 |
14 Jun 2024 | 0.000633 | -0.000071 | -10.09% | 0.0007 | 0.000707 | 0.000626 | 5,364,995.00 |
13 Jun 2024 | 0.000704 | -0.00000040 | -0.06% | 0.000704 | 0.00071 | 0.000682 | 5,173,693.00 |
12 Jun 2024 | 0.000704 | 0.00000400 | 0.57% | 0.0007 | 0.000708 | 0.000689 | 5,285,043.00 |
11 Jun 2024 | 0.0007 | -0.00000500 | -0.71% | 0.000709 | 0.000711 | 0.000682 | 5,081,986.00 |
10 Jun 2024 | 0.000705 | 0.00000200 | 0.28% | 0.0007 | 0.000713 | 0.000694 | 5,372,765.00 |
09 Jun 2024 | 0.000703 | -0.000017 | -2.36% | 0.000711 | 0.000723 | 0.0007 | 4,995,653.00 |
08 Jun 2024 | 0.00072 | 0.000011 | 1.55% | 0.000709 | 0.00073 | 0.000709 | 5,243,184.00 |
07 Jun 2024 | 0.000709 | -0.000011 | -1.53% | 0.00072 | 0.00072 | 0.0007 | 5,109,210.00 |
06 Jun 2024 | 0.00072 | 0.000017 | 2.42% | 0.000703 | 0.000722 | 0.000703 | 5,347,518.00 |
05 Jun 2024 | 0.000703 | -0.00000010 | -0.01% | 0.000708 | 0.000733 | 0.000702 | 5,163,161.00 |
04 Jun 2024 | 0.000703 | -0.00000400 | -0.57% | 0.000704 | 0.000726 | 0.000694 | 4,920,620.00 |
03 Jun 2024 | 0.000707 | -0.000078 | -9.94% | 0.000788 | 0.000805 | 0.000701 | 5,229,447.00 |
02 Jun 2024 | 0.000785 | -0.00000300 | -0.38% | 0.000787 | 0.000807 | 0.000766 | 4,708,484.00 |
01 Jun 2024 | 0.000787 | -0.00000600 | -0.76% | 0.000793 | 0.000823 | 0.00075 | 4,275,450.00 |
31 May 2024 | 0.000793 | -0.000014 | -1.74% | 0.00081 | 0.000817 | 0.000783 | 4,569,419.00 |
30 May 2024 | 0.000807 | -0.00000056 | -0.07% | 0.000814 | 0.000815 | 0.000792 | 4,651,294.00 |
29 May 2024 | 0.000807 | -0.00000500 | -0.62% | 0.00082 | 0.00082 | 0.000792 | 4,588,017.00 |
28 May 2024 | 0.000812 | 0.000014 | 1.75% | 0.000786 | 0.00084 | 0.00075 | 4,778,288.00 |
27 May 2024 | 0.000798 | -0.000076 | -8.70% | 0.000892 | 0.001321 | 0.000779 | 4,239,905.00 |
26 May 2024 | 0.000874 | 0.000163 | 22.85% | 0.000711 | 0.000934 | 0.000694 | 5,294,439.00 |
25 May 2024 | 0.000711 | -0.00000200 | -0.28% | 0.000713 | 0.000723 | 0.000701 | 5,377,783.00 |
24 May 2024 | 0.000713 | 0.00000400 | 0.56% | 0.000707 | 0.000725 | 0.000685 | 5,220,522.00 |
23 May 2024 | 0.000709 | 0.00000300 | 0.43% | 0.000698 | 0.000716 | 0.000686 | 4,868,681.00 |
22 May 2024 | 0.000706 | -0.000012 | -1.67% | 0.000718 | 0.000722 | 0.000698 | 5,217,621.00 |
21 May 2024 | 0.000718 | 0.00002 | 2.87% | 0.000702 | 0.000728 | 0.000696 | 5,491,613.00 |
20 May 2024 | 0.000698 | -0.00000400 | -0.57% | 0.000702 | 0.000703 | 0.000687 | 5,330,311.00 |
19 May 2024 | 0.000702 | 0.00000400 | 0.57% | 0.000702 | 0.000708 | 0.000691 | 5,447,568.00 |
18 May 2024 | 0.000698 | -0.00000400 | -0.57% | 0.000702 | 0.000709 | 0.000693 | 5,498,714.00 |
17 May 2024 | 0.000702 | 0.00000400 | 0.57% | 0.000702 | 0.000705 | 0.000691 | 5,358,934.00 |
16 May 2024 | 0.000698 | -0.00000500 | -0.71% | 0.000702 | 0.000705 | 0.00066 | 5,256,289.00 |
15 May 2024 | 0.000702 | 0.00000500 | 0.72% | 0.000698 | 0.000704 | 0.000686 | 5,087,191.00 |
14 May 2024 | 0.000698 | -0.00000500 | -0.71% | 0.000698 | 0.000714 | 0.000694 | 5,134,858.00 |
13 May 2024 | 0.000702 | 0.00000500 | 0.72% | 0.000702 | 0.000707 | 0.000694 | 5,055,760.00 |
12 May 2024 | 0.000698 | -0.00000001 | 0.00% | 0.000698 | 0.000703 | 0.00069 | 5,597,248.00 |
11 May 2024 | 0.000698 | 0.00000001 | 0.00% | 0.000698 | 0.000703 | 0.000688 | 5,563,317.00 |
10 May 2024 | 0.000698 | -0.00000400 | -0.57% | 0.000702 | 0.000703 | 0.000688 | 5,391,091.00 |
09 May 2024 | 0.000702 | 0.00000010 | 0.01% | 0.000701 | 0.000702 | 0.000697 | 4,962,637.00 |
08 May 2024 | 0.000702 | 0.00000400 | 0.57% | 0.000699 | 0.000713 | 0.000698 | 3,940,056.00 |
07 May 2024 | 0.000698 | 0.00000500 | 0.72% | 0.000693 | 0.000723 | 0.000673 | 4,426,496.00 |
06 May 2024 | 0.000693 | -0.000054 | -7.24% | 0.000746 | 0.000757 | 0.000676 | 4,776,605.00 |
05 May 2024 | 0.000746 | -0.000091 | -10.87% | 0.000837 | 0.000853 | 0.000746 | 4,701,906.00 |
04 May 2024 | 0.000837 | 0.000073 | 9.55% | 0.000761 | 0.000857 | 0.00075 | 4,413,229.00 |
03 May 2024 | 0.000764 | -0.000024 | -3.04% | 0.000789 | 0.000793 | 0.000744 | 4,733,114.00 |
02 May 2024 | 0.000789 | -0.00000084 | -0.11% | 0.000789 | 0.000807 | 0.000768 | 4,730,849.00 |
01 May 2024 | 0.000789 | 0.000044 | 5.91% | 0.000745 | 0.00079 | 0.00068 | 4,574,239.00 |
30 Abr 2024 | 0.000745 | -0.000094 | -11.21% | 0.000844 | 0.000851 | 0.00073 | 4,125,269.00 |
29 Abr 2024 | 0.000839 | -0.000028 | -3.23% | 0.000859 | 0.000872 | 0.000834 | 4,445,743.00 |
28 Abr 2024 | 0.000867 | 0.000016 | 1.88% | 0.000847 | 0.000873 | 0.000826 | 4,501,353.00 |
27 Abr 2024 | 0.000851 | -0.000011 | -1.28% | 0.000861 | 0.000892 | 0.000838 | 4,339,950.00 |
26 Abr 2024 | 0.000862 | -0.000016 | -1.82% | 0.000892 | 0.000895 | 0.000855 | 4,119,387.00 |
25 Abr 2024 | 0.000879 | 0.000032 | 3.78% | 0.000846 | 0.000893 | 0.000824 | 4,292,017.00 |
24 Abr 2024 | 0.000846 | -0.000022 | -2.53% | 0.000856 | 0.000894 | 0.000841 | 3,817,108.00 |
23 Abr 2024 | 0.000868 | 0.00000500 | 0.58% | 0.000863 | 0.000889 | 0.000827 | 4,371,067.00 |
22 Abr 2024 | 0.000863 | -0.000015 | -1.71% | 0.000878 | 0.000895 | 0.000862 | 4,222,937.00 |
21 Abr 2024 | 0.000878 | -0.00000800 | -0.90% | 0.000886 | 0.000896 | 0.000845 | 4,375,244.00 |
20 Abr 2024 | 0.000886 | 0.000071 | 8.72% | 0.000801 | 0.00101 | 0.000801 | 4,401,312.00 |
19 Abr 2024 | 0.000814 | 0.000018 | 2.26% | 0.000797 | 0.000821 | 0.00078 | 4,806,974.00 |
18 Abr 2024 | 0.000796 | -0.00000042 | -0.05% | 0.00079 | 0.000814 | 0.000785 | 4,835,353.00 |
17 Abr 2024 | 0.000797 | -0.00000300 | -0.38% | 0.000806 | 0.000821 | 0.000782 | 4,480,817.00 |
16 Abr 2024 | 0.000799 | 0.00000900 | 1.14% | 0.000803 | 0.00085 | 0.00079 | 4,417,408.00 |
15 Abr 2024 | 0.000791 | -0.00000900 | -1.13% | 0.000802 | 0.000832 | 0.000783 | 4,559,064.00 |
14 Abr 2024 | 0.000799 | -0.000012 | -1.48% | 0.000812 | 0.000836 | 0.000793 | 4,554,884.00 |
13 Abr 2024 | 0.000811 | -0.000053 | -6.14% | 0.000852 | 0.000873 | 0.000766 | 3,959,288.00 |
12 Abr 2024 | 0.000864 | -0.000037 | -4.11% | 0.000901 | 0.000913 | 0.000852 | 4,101,013.00 |
11 Abr 2024 | 0.000901 | -0.00000064 | -0.07% | 0.000902 | 0.000929 | 0.000891 | 4,201,302.00 |
10 Abr 2024 | 0.000902 | 0.00000200 | 0.22% | 0.000914 | 0.000923 | 0.000887 | 4,111,744.00 |
09 Abr 2024 | 0.0009 | -0.000078 | -7.97% | 0.000964 | 0.001009 | 0.000879 | 4,097,877.00 |
08 Abr 2024 | 0.000978 | 0.000045 | 4.82% | 0.000933 | 0.000991 | 0.000909 | 3,869,657.00 |
07 Abr 2024 | 0.000933 | -0.000101 | -9.77% | 0.001018 | 0.001023 | 0.000912 | 3,911,485.00 |
06 Abr 2024 | 0.001034 | -0.000011 | -1.05% | 0.001044 | 0.001074 | 0.001033 | 3,923,863.00 |
05 Abr 2024 | 0.001045 | 0.000121 | 13.12% | 0.000944 | 0.001074 | 0.000924 | 3,705,668.00 |
04 Abr 2024 | 0.000924 | -0.000074 | -7.41% | 0.000987 | 0.000998 | 0.000924 | 3,958,508.00 |
03 Abr 2024 | 0.000998 | 0.000084 | 9.19% | 0.00092 | 0.000999 | 0.000885 | 4,093,212.00 |
02 Abr 2024 | 0.000914 | -0.000067 | -6.83% | 0.000981 | 0.000993 | 0.000913 | 4,091,812.00 |
01 Abr 2024 | 0.000981 | -0.00000600 | -0.61% | 0.000983 | 0.001082 | 0.00097 | 3,693,646.00 |
31 Mar 2024 | 0.000986 | 0.000012 | 1.23% | 0.000992 | 0.001006 | 0.000961 | 3,912,354.00 |
30 Mar 2024 | 0.000974 | -0.000015 | -1.52% | 0.000986 | 0.000998 | 0.000959 | 3,260,036.00 |
29 Mar 2024 | 0.000989 | -0.00000900 | -0.90% | 0.000981 | 0.000998 | 0.000908 | 4,626,363.00 |
28 Mar 2024 | 0.000998 | -0.000074 | -6.90% | 0.001072 | 0.001084 | 0.000952 | 3,452,038.00 |