SPELLUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.001086 | -0.00006 | -5.24% | 0.001145 | 0.001155 | 0.001053 | 32,045,571.00 |
01 Jun 2024 | 0.001146 | 0.000165 | 16.86% | 0.000976 | 0.001218 | 0.00097 | 29,351,858.00 |
31 May 2024 | 0.00098 | 0.000045 | 4.81% | 0.000935 | 0.000996 | 0.000909 | 25,520,407.00 |
30 May 2024 | 0.000936 | -0.00000600 | -0.64% | 0.000945 | 0.000966 | 0.000903 | 21,243,502.00 |
29 May 2024 | 0.000942 | -0.00003 | -3.09% | 0.000972 | 0.001007 | 0.000939 | 20,336,639.00 |
28 May 2024 | 0.000972 | -0.000065 | -6.27% | 0.001035 | 0.001041 | 0.000953 | 30,104,565.00 |
27 May 2024 | 0.001037 | 0.000155 | 17.56% | 0.000881 | 0.001044 | 0.00088 | 31,805,373.00 |
26 May 2024 | 0.000882 | -0.000014 | -1.56% | 0.000897 | 0.000903 | 0.000869 | 21,656,666.00 |
25 May 2024 | 0.000897 | -0.00000400 | -0.44% | 0.000898 | 0.000922 | 0.000894 | 21,451,727.00 |
24 May 2024 | 0.0009 | -0.00000900 | -0.99% | 0.00091 | 0.000961 | 0.000877 | 26,408,888.00 |
23 May 2024 | 0.000909 | 0.00003 | 3.41% | 0.000875 | 0.001019 | 0.000871 | 32,909,330.00 |
22 May 2024 | 0.000879 | 0.00000500 | 0.57% | 0.000874 | 0.000891 | 0.00085 | 39,288,173.00 |
21 May 2024 | 0.000874 | 0.00000300 | 0.34% | 0.000868 | 0.000894 | 0.000862 | 36,303,688.00 |
20 May 2024 | 0.000871 | 0.000072 | 9.00% | 0.000801 | 0.000873 | 0.000786 | 39,735,605.00 |
19 May 2024 | 0.0008 | -0.00004 | -4.76% | 0.000838 | 0.000848 | 0.000795 | 39,330,651.00 |
18 May 2024 | 0.000839 | 0.00000300 | 0.36% | 0.000838 | 0.000849 | 0.000828 | 42,547,579.00 |
17 May 2024 | 0.000837 | 0.000017 | 2.07% | 0.000819 | 0.000849 | 0.000809 | 38,996,585.00 |
16 May 2024 | 0.00082 | 0.00000400 | 0.49% | 0.000818 | 0.000833 | 0.000793 | 40,765,454.00 |
15 May 2024 | 0.000816 | 0.000051 | 6.67% | 0.000767 | 0.000826 | 0.000761 | 39,319,196.00 |
14 May 2024 | 0.000765 | -0.000017 | -2.17% | 0.000783 | 0.000798 | 0.000764 | 38,964,449.00 |
13 May 2024 | 0.000783 | -0.00000500 | -0.64% | 0.000789 | 0.000814 | 0.000755 | 42,421,118.00 |
12 May 2024 | 0.000787 | -0.000012 | -1.50% | 0.000799 | 0.00081 | 0.000784 | 40,829,827.00 |
11 May 2024 | 0.000799 | -0.000012 | -1.48% | 0.000807 | 0.000822 | 0.000798 | 40,951,393.00 |
10 May 2024 | 0.00081 | -0.000043 | -5.04% | 0.000852 | 0.000867 | 0.000799 | 38,713,563.00 |
09 May 2024 | 0.000854 | 0.000027 | 3.27% | 0.000827 | 0.000859 | 0.000808 | 35,162,148.00 |
08 May 2024 | 0.000827 | -0.000013 | -1.55% | 0.000841 | 0.000849 | 0.00081 | 29,516,816.00 |
07 May 2024 | 0.00084 | -0.00000900 | -1.06% | 0.00085 | 0.000871 | 0.000835 | 33,193,032.00 |
06 May 2024 | 0.000849 | -0.000027 | -3.08% | 0.000876 | 0.000904 | 0.000846 | 36,413,644.00 |
05 May 2024 | 0.000876 | 0.00000200 | 0.23% | 0.000874 | 0.000886 | 0.000849 | 38,566,138.00 |
04 May 2024 | 0.000873 | 0.00000500 | 0.58% | 0.00087 | 0.000891 | 0.000861 | 38,228,598.00 |
03 May 2024 | 0.000868 | 0.000033 | 3.95% | 0.000834 | 0.000878 | 0.000818 | 36,073,278.00 |
02 May 2024 | 0.000835 | 0.000012 | 1.46% | 0.000821 | 0.000844 | 0.000797 | 35,378,187.00 |
01 May 2024 | 0.000823 | 0.00000400 | 0.49% | 0.000815 | 0.000842 | 0.000756 | 36,402,368.00 |
30 Abr 2024 | 0.000819 | -0.000043 | -4.99% | 0.000861 | 0.000875 | 0.000788 | 31,718,462.00 |
29 Abr 2024 | 0.000862 | -0.000019 | -2.16% | 0.00088 | 0.000889 | 0.000835 | 39,883,331.00 |
28 Abr 2024 | 0.000881 | -0.000025 | -2.76% | 0.000904 | 0.00093 | 0.000878 | 37,185,323.00 |
27 Abr 2024 | 0.000906 | -0.00000200 | -0.22% | 0.000913 | 0.000925 | 0.000875 | 37,340,894.00 |
26 Abr 2024 | 0.000908 | -0.000035 | -3.71% | 0.000941 | 0.000945 | 0.000902 | 31,732,885.00 |
25 Abr 2024 | 0.000943 | 0.000028 | 3.06% | 0.000912 | 0.000999 | 0.00088 | 32,004,243.00 |
24 Abr 2024 | 0.000915 | -0.000045 | -4.68% | 0.000958 | 0.001042 | 0.000901 | 29,765,278.00 |
23 Abr 2024 | 0.000961 | -0.00000200 | -0.21% | 0.00096 | 0.000975 | 0.000926 | 32,880,991.00 |
22 Abr 2024 | 0.000963 | 0.000018 | 1.90% | 0.000945 | 0.000979 | 0.000939 | 31,457,934.00 |
21 Abr 2024 | 0.000945 | -0.000017 | -1.77% | 0.000957 | 0.000975 | 0.000922 | 32,609,809.00 |
20 Abr 2024 | 0.000963 | 0.000089 | 10.19% | 0.000869 | 0.000966 | 0.000858 | 35,309,670.00 |
19 Abr 2024 | 0.000873 | 0.000024 | 2.83% | 0.000849 | 0.000903 | 0.000781 | 36,728,752.00 |
18 Abr 2024 | 0.000849 | 0.000019 | 2.29% | 0.000831 | 0.000855 | 0.000806 | 37,299,718.00 |
17 Abr 2024 | 0.00083 | -0.00001 | -1.19% | 0.000839 | 0.000852 | 0.000794 | 35,405,790.00 |
16 Abr 2024 | 0.00084 | 0.000015 | 1.82% | 0.000823 | 0.000855 | 0.000792 | 34,608,507.00 |
15 Abr 2024 | 0.000825 | -0.000049 | -5.60% | 0.00087 | 0.000916 | 0.000788 | 34,880,866.00 |
14 Abr 2024 | 0.000874 | 0.000069 | 8.57% | 0.000798 | 0.000887 | 0.000765 | 33,854,414.00 |
13 Abr 2024 | 0.000805 | -0.000138 | -14.63% | 0.000942 | 0.00096 | 0.000689 | 30,083,000.00 |
12 Abr 2024 | 0.000943 | -0.000239 | -20.22% | 0.001179 | 0.001202 | 0.000879 | 25,835,881.00 |
11 Abr 2024 | 0.001182 | 0.000037 | 3.23% | 0.001145 | 0.001241 | 0.001144 | 26,421,321.00 |
10 Abr 2024 | 0.001144 | -0.00000600 | -0.52% | 0.001149 | 0.001161 | 0.001084 | 25,127,894.00 |
09 Abr 2024 | 0.00115 | -0.000053 | -4.40% | 0.001205 | 0.001221 | 0.001143 | 25,742,425.00 |
08 Abr 2024 | 0.001203 | 0.000045 | 3.88% | 0.001159 | 0.001208 | 0.00113 | 27,552,932.00 |
07 Abr 2024 | 0.001159 | 0.000015 | 1.31% | 0.00114 | 0.001169 | 0.001134 | 29,817,834.00 |
06 Abr 2024 | 0.001144 | 0.000054 | 4.96% | 0.001086 | 0.001159 | 0.001085 | 28,739,635.00 |
05 Abr 2024 | 0.00109 | -0.000045 | -3.97% | 0.001134 | 0.001141 | 0.001056 | 28,647,717.00 |
04 Abr 2024 | 0.001135 | 0.000015 | 1.34% | 0.001114 | 0.001167 | 0.001078 | 26,639,542.00 |
03 Abr 2024 | 0.00112 | 0.000016 | 1.45% | 0.001105 | 0.001161 | 0.001073 | 28,329,497.00 |
02 Abr 2024 | 0.001103 | -0.000093 | -7.77% | 0.001193 | 0.001194 | 0.001074 | 28,685,339.00 |
01 Abr 2024 | 0.001197 | -0.000084 | -6.56% | 0.001283 | 0.001287 | 0.00115 | 26,953,203.00 |
31 Mar 2024 | 0.001281 | 0.000022 | 1.75% | 0.001251 | 0.001302 | 0.00125 | 28,398,737.00 |
30 Mar 2024 | 0.001259 | -0.000051 | -3.89% | 0.001305 | 0.001305 | 0.001249 | 21,600,869.00 |
29 Mar 2024 | 0.00131 | -0.000174 | -11.73% | 0.001445 | 0.001455 | 0.00128 | 26,804,452.00 |
28 Mar 2024 | 0.001484 | 0.000286 | 23.85% | 0.0012 | 0.001484 | 0.001167 | 27,175,364.00 |
27 Mar 2024 | 0.001198 | -0.000058 | -4.62% | 0.001258 | 0.00128 | 0.001188 | 27,661,600.00 |
26 Mar 2024 | 0.001257 | 0.000016 | 1.29% | 0.001244 | 0.001307 | 0.001213 | 32,468,491.00 |
25 Mar 2024 | 0.00124 | 0.000037 | 3.08% | 0.001201 | 0.00126 | 0.00119 | 28,588,842.00 |
24 Mar 2024 | 0.001203 | 0.000032 | 2.73% | 0.00117 | 0.001213 | 0.001146 | 28,997,517.00 |
23 Mar 2024 | 0.00117 | 0.000026 | 2.27% | 0.001143 | 0.001211 | 0.001127 | 28,018,437.00 |
22 Mar 2024 | 0.001144 | -0.000035 | -2.97% | 0.001177 | 0.001216 | 0.001106 | 29,622,877.00 |
21 Mar 2024 | 0.001179 | -0.000018 | -1.50% | 0.001195 | 0.00124 | 0.001147 | 26,277,807.00 |
20 Mar 2024 | 0.001198 | 0.000136 | 12.86% | 0.00107 | 0.0012 | 0.001018 | 28,998,225.00 |
19 Mar 2024 | 0.001061 | -0.000146 | -12.09% | 0.001204 | 0.001205 | 0.001008 | 28,092,756.00 |
18 Mar 2024 | 0.001207 | -0.000066 | -5.18% | 0.001277 | 0.001286 | 0.00116 | 28,770,168.00 |
17 Mar 2024 | 0.001274 | 0.000078 | 6.52% | 0.001195 | 0.001295 | 0.00115 | 25,455,902.00 |
16 Mar 2024 | 0.001196 | -0.000144 | -10.75% | 0.001339 | 0.001361 | 0.001165 | 24,587,922.00 |
15 Mar 2024 | 0.00134 | -0.000068 | -4.83% | 0.001413 | 0.001428 | 0.001226 | 7,310,846.00 |
14 Mar 2024 | 0.001408 | -0.000046 | -3.16% | 0.001453 | 0.001453 | 0.001309 | 18,224,491.00 |
13 Mar 2024 | 0.001454 | -0.000032 | -2.15% | 0.001477 | 0.0015 | 0.001421 | 20,275,208.00 |
12 Mar 2024 | 0.001487 | 0.000118 | 8.58% | 0.001366 | 0.001774 | 0.001325 | 25,655,074.00 |
11 Mar 2024 | 0.001369 | 0.000032 | 2.39% | 0.001337 | 0.001386 | 0.00124 | 24,932,858.00 |
10 Mar 2024 | 0.001338 | 0.000011 | 0.83% | 0.001328 | 0.001473 | 0.001297 | 28,706,549.00 |
09 Mar 2024 | 0.001327 | -0.000029 | -2.14% | 0.00136 | 0.001427 | 0.001316 | 26,353,358.00 |
08 Mar 2024 | 0.001356 | 0.000037 | 2.80% | 0.001318 | 0.00138 | 0.001294 | 24,840,047.00 |
07 Mar 2024 | 0.001319 | -0.00000400 | -0.30% | 0.001326 | 0.001396 | 0.001264 | 27,473,754.00 |
06 Mar 2024 | 0.001323 | 0.000073 | 5.84% | 0.001258 | 0.001422 | 0.001223 | 23,117,816.00 |
05 Mar 2024 | 0.00125 | -0.000241 | -16.16% | 0.001491 | 0.001537 | 0.001151 | 26,826,552.00 |