Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.00145 | 0.00000400 | 0.28% | 0.00145 | 0.00145 | 0.00145 | 0.00 |
| 25 May 2024 | 0.001446 | 0.00 | 0.00% | 0.001446 | 0.001446 | 0.001446 | 0.00 |
| 24 May 2024 | 0.001446 | -0.000063 | -4.18% | 0.001508 | 0.001508 | 0.001446 | 18.00 |
| 23 May 2024 | 0.001508 | -0.000022 | -1.44% | 0.001525 | 0.001525 | 0.001508 | 3.00 |
| 22 May 2024 | 0.00153 | 0.00 | 0.00% | 0.00153 | 0.00153 | 0.00153 | 0.00 |
| 21 May 2024 | 0.00153 | 0.00000500 | 0.33% | 0.00153 | 0.00153 | 0.00153 | 0.00 |
| 20 May 2024 | 0.001525 | 0.00 | 0.00% | 0.001525 | 0.001525 | 0.001525 | 0.00 |
| 19 May 2024 | 0.001525 | 0.00 | 0.00% | 0.001525 | 0.001525 | 0.001525 | 0.00 |
| 18 May 2024 | 0.001525 | 0.00 | 0.00% | 0.001525 | 0.001525 | 0.001525 | 0.00 |
| 17 May 2024 | 0.001525 | 0.00 | 0.00% | 0.001525 | 0.001525 | 0.001525 | 0.00 |
| 16 May 2024 | 0.001525 | 0.00 | 0.00% | 0.001525 | 0.001525 | 0.001525 | 0.00 |
| 15 May 2024 | 0.001525 | 0.00 | 0.00% | 0.001525 | 0.001525 | 0.001525 | 0.00 |
| 14 May 2024 | 0.001525 | 0.00000500 | 0.33% | 0.001525 | 0.001525 | 0.001525 | 1.00 |
| 13 May 2024 | 0.00152 | 0.00 | 0.00% | 0.00152 | 0.00152 | 0.00152 | 0.00 |
| 12 May 2024 | 0.00152 | 0.000011 | 0.73% | 0.001514 | 0.00152 | 0.001514 | 528.00 |
| 11 May 2024 | 0.001508 | -0.000342 | -18.49% | 0.001847 | 0.001847 | 0.0015 | 75.00 |
| 10 May 2024 | 0.00185 | 0.00 | 0.00% | 0.00185 | 0.00185 | 0.00185 | 0.00 |
| 09 May 2024 | 0.00185 | 0.00 | 0.00% | 0.00185 | 0.00185 | 0.00185 | 0.00 |
| 08 May 2024 | 0.00185 | -0.000071 | -3.70% | 0.001915 | 0.001915 | 0.00185 | 14.00 |
| 07 May 2024 | 0.001921 | -0.00000700 | -0.36% | 0.001921 | 0.001921 | 0.001921 | 1.00 |
| 06 May 2024 | 0.001928 | -0.000014 | -0.72% | 0.001935 | 0.001935 | 0.001928 | 2.00 |
| 05 May 2024 | 0.001942 | 0.00 | 0.00% | 0.001942 | 0.001942 | 0.001942 | 0.00 |
| 04 May 2024 | 0.001942 | -0.00000900 | -0.46% | 0.001942 | 0.001942 | 0.001942 | 1.00 |
| 03 May 2024 | 0.001952 | 0.00 | 0.00% | 0.001952 | 0.001952 | 0.001952 | 0.00 |
| 02 May 2024 | 0.001952 | -0.00000400 | -0.20% | 0.001952 | 0.001952 | 0.001952 | 0.00 |
| 01 May 2024 | 0.001956 | 0.00000200 | 0.10% | 0.001956 | 0.001956 | 0.001956 | 1.00 |
| 30 Abr 2024 | 0.001954 | 0.00 | 0.00% | 0.001954 | 0.001954 | 0.001954 | 0.00 |
| 29 Abr 2024 | 0.001954 | 0.00 | 0.00% | 0.001954 | 0.001954 | 0.001954 | 0.00 |
| 28 Abr 2024 | 0.001954 | -0.00000600 | -0.31% | 0.001954 | 0.001954 | 0.001954 | 1.00 |
| 27 Abr 2024 | 0.00196 | -0.000037 | -1.85% | 0.001989 | 0.001989 | 0.00196 | 7.00 |
| 26 Abr 2024 | 0.001997 | 0.00 | 0.00% | 0.001997 | 0.001997 | 0.001997 | 0.00 |
| 25 Abr 2024 | 0.001997 | 0.00000200 | 0.10% | 0.001995 | 0.001997 | 0.001995 | 2.00 |
| 24 Abr 2024 | 0.001995 | 0.00000200 | 0.10% | 0.001995 | 0.001995 | 0.001995 | 1.00 |
| 23 Abr 2024 | 0.001993 | 0.00 | 0.00% | 0.001993 | 0.001993 | 0.001993 | 0.00 |
| 22 Abr 2024 | 0.001993 | -0.000018 | -0.89% | 0.002009 | 0.002009 | 0.001993 | 4.00 |
| 21 Abr 2024 | 0.002011 | 0.00 | 0.00% | 0.002011 | 0.002011 | 0.002011 | 0.00 |
| 20 Abr 2024 | 0.002011 | 0.00000300 | 0.15% | 0.002011 | 0.002011 | 0.002011 | 1.00 |
| 19 Abr 2024 | 0.002008 | -0.000392 | -16.33% | 0.002384 | 0.002384 | 0.002 | 85.00 |
| 18 Abr 2024 | 0.0024 | 0.0004 | 20.00% | 0.002007 | 0.002677 | 0.002007 | 4,590.00 |
| 17 Abr 2024 | 0.002 | -0.0001 | -4.76% | 0.002094 | 0.002094 | 0.002 | 20.00 |
| 16 Abr 2024 | 0.0021 | 0.00 | 0.00% | 0.0021 | 0.0021 | 0.0021 | 0.00 |
| 15 Abr 2024 | 0.0021 | 0.00 | 0.00% | 0.0021 | 0.0021 | 0.0021 | 0.00 |
| 14 Abr 2024 | 0.0021 | -0.00035 | -14.29% | 0.002444 | 0.002444 | 0.0021 | 73.00 |
| 13 Abr 2024 | 0.00245 | -0.000266 | -9.79% | 0.002714 | 0.002714 | 0.00245 | 4,534.00 |
| 12 Abr 2024 | 0.002716 | -0.00007 | -2.51% | 0.002783 | 0.002783 | 0.002695 | 4,945.00 |
| 11 Abr 2024 | 0.002786 | 0.00 | 0.00% | 0.002786 | 0.002786 | 0.002786 | 0.00 |
| 10 Abr 2024 | 0.002786 | 0.00 | 0.00% | 0.002786 | 0.002786 | 0.002786 | 0.00 |
| 09 Abr 2024 | 0.002786 | 0.00000600 | 0.22% | 0.002783 | 0.002786 | 0.002783 | 4.00 |
| 08 Abr 2024 | 0.00278 | -0.000025 | -0.89% | 0.002805 | 0.002805 | 0.002773 | 4,082.00 |
| 07 Abr 2024 | 0.002805 | -0.000044 | -1.54% | 0.002849 | 0.00285 | 0.002805 | 304.00 |
| 06 Abr 2024 | 0.002849 | 0.00000200 | 0.07% | 0.00284 | 0.00285 | 0.00284 | 5,316.00 |
| 05 Abr 2024 | 0.002847 | 0.00000100 | 0.04% | 0.002847 | 0.002847 | 0.002847 | 2.00 |
| 04 Abr 2024 | 0.002846 | -0.000016 | -0.56% | 0.002858 | 0.002858 | 0.002846 | 37.00 |
| 03 Abr 2024 | 0.002862 | 0.000147 | 5.40% | 0.002706 | 0.002862 | 0.002706 | 36.00 |
| 02 Abr 2024 | 0.002716 | -0.00033 | -10.84% | 0.00305 | 0.003069 | 0.002716 | 7,558.00 |
| 01 Abr 2024 | 0.003045 | -0.000027 | -0.88% | 0.003069 | 0.003079 | 0.003045 | 4,698.00 |
| 31 Mar 2024 | 0.003073 | 0.00 | 0.00% | 0.003073 | 0.003073 | 0.003073 | 0.00 |
| 30 Mar 2024 | 0.003073 | 0.00000500 | 0.16% | 0.003073 | 0.003073 | 0.003073 | 2.00 |
| 29 Mar 2024 | 0.003068 | -0.000022 | -0.71% | 0.003093 | 0.003466 | 0.003068 | 771.00 |
| 28 Mar 2024 | 0.00309 | 0.00 | 0.00% | 0.00309 | 0.00309 | 0.00309 | 0.00 |
| 27 Mar 2024 | 0.00309 | -0.000011 | -0.35% | 0.00309 | 0.00309 | 0.00309 | 2.00 |
| 26 Mar 2024 | 0.003101 | -0.000018 | -0.58% | 0.003131 | 0.003233 | 0.003101 | 52.00 |
| 25 Mar 2024 | 0.003119 | 0.000026 | 0.84% | 0.003097 | 0.003119 | 0.003097 | 62.00 |
| 24 Mar 2024 | 0.003094 | -0.000144 | -4.45% | 0.003234 | 0.003234 | 0.003094 | 36.00 |
| 23 Mar 2024 | 0.003238 | 0.00 | 0.00% | 0.003234 | 0.003238 | 0.003234 | 6.00 |
| 22 Mar 2024 | 0.003238 | 0.00 | 0.00% | 0.003238 | 0.003238 | 0.003238 | 0.00 |
| 21 Mar 2024 | 0.003238 | 0.00 | 0.00% | 0.003238 | 0.003238 | 0.003238 | 0.00 |
| 20 Mar 2024 | 0.003238 | -0.00002 | -0.61% | 0.00323 | 0.003238 | 0.003061 | 80.00 |
| 19 Mar 2024 | 0.003258 | 0.000058 | 1.81% | 0.003187 | 0.003258 | 0.003187 | 27.00 |
| 18 Mar 2024 | 0.0032 | 0.000104 | 3.34% | 0.003107 | 0.0032 | 0.003 | 675.00 |
| 17 Mar 2024 | 0.003096 | 0.000057 | 1.88% | 0.003039 | 0.003096 | 0.003039 | 514.00 |
| 16 Mar 2024 | 0.003039 | 0.000023 | 0.76% | 0.003028 | 0.003039 | 0.003028 | 4.00 |
| 15 Mar 2024 | 0.003016 | 0.000014 | 0.47% | 0.003003 | 0.003016 | 0.003003 | 2.00 |
| 14 Mar 2024 | 0.003002 | -0.00000500 | -0.17% | 0.002996 | 0.003002 | 0.002996 | 3.00 |
| 13 Mar 2024 | 0.003007 | 0.00 | 0.00% | 0.003007 | 0.003007 | 0.003007 | 0.00 |
| 12 Mar 2024 | 0.003007 | -0.000028 | -0.92% | 0.003022 | 0.003022 | 0.0027 | 3,135.00 |
| 11 Mar 2024 | 0.003035 | 0.00046 | 17.87% | 0.002584 | 0.003401 | 0.002584 | 40,661.00 |
| 10 Mar 2024 | 0.002575 | -0.000027 | -1.04% | 0.002592 | 0.002592 | 0.002564 | 8.00 |
| 09 Mar 2024 | 0.002601 | -0.000022 | -0.84% | 0.002613 | 0.002664 | 0.002601 | 4,090.00 |
| 08 Mar 2024 | 0.002623 | -0.00018 | -6.42% | 0.002793 | 0.002793 | 0.002623 | 39.00 |
| 07 Mar 2024 | 0.002803 | -0.000015 | -0.53% | 0.002814 | 0.002818 | 0.002803 | 1,109.00 |
| 06 Mar 2024 | 0.002818 | -0.000094 | -3.23% | 0.002917 | 0.002917 | 0.002814 | 34.00 |
| 05 Mar 2024 | 0.002912 | -0.000492 | -14.45% | 0.003377 | 0.003377 | 0.002912 | 36,116.00 |
| 04 Mar 2024 | 0.003404 | 0.000016 | 0.47% | 0.003388 | 0.003404 | 0.003381 | 502.00 |
| 03 Mar 2024 | 0.003388 | -0.000012 | -0.35% | 0.003388 | 0.003388 | 0.003388 | 2.00 |
| 02 Mar 2024 | 0.0034 | 0.00 | 0.00% | 0.0034 | 0.0034 | 0.0034 | 0.00 |
| 01 Mar 2024 | 0.0034 | -0.00000500 | -0.15% | 0.003404 | 0.003404 | 0.0034 | 294.00 |
| 29 Feb 2024 | 0.003404 | 0.00 | 0.00% | 0.003404 | 0.003404 | 0.003404 | 0.00 |
| 28 Feb 2024 | 0.003404 | -0.00000700 | -0.21% | 0.003404 | 0.003404 | 0.003404 | 285.00 |
| 27 Feb 2024 | 0.003412 | -0.00000500 | -0.15% | 0.003417 | 0.003441 | 0.003412 | 1,110.00 |
