SPQS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.0012 | -0.0003 | -20.00% | 0.0014 | 0.0016 | 0.0012 | 5,015,917 |
Mar 26 2024 | 0.0015 | 0.0001 | 7.14% | 0.0016 | 0.0016 | 0.0014 | 5,812,383 |
Mar 25 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0015 | 0.0013 | 4,134,749 |
Mar 22 2024 | 0.0013 | -0.0001 | -7.14% | 0.0015 | 0.0015 | 0.0012 | 40,747,427 |
Mar 21 2024 | 0.0014 | -0.0003 | -17.65% | 0.0017 | 0.0018 | 0.0013 | 42,953,024 |
Mar 20 2024 | 0.0017 | 0.0005 | 41.68% | 0.0016 | 0.0022 | 0.0015 | 72,857,269 |
Mar 19 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0 |
Mar 18 2024 | 0.0012 | -0.00025 | -17.24% | 0.0014 | 0.0014 | 0.0012 | 2,419,600 |
Mar 15 2024 | 0.00145 | 0.00 | 0.00% | 0.00145 | 0.00145 | 0.0013 | 2,387,500 |
Mar 14 2024 | 0.00145 | 0.00 | 0.00% | 0.0015 | 0.0018 | 0.0014 | 5,335,703 |
Mar 13 2024 | 0.00145 | 0.00005 | 3.57% | 0.0014 | 0.00145 | 0.0014 | 903,996 |
Mar 12 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 172,134 |
Mar 11 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0013 | 1,786,100 |
Mar 08 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0016 | 0.0014 | 3,626,800 |
Mar 07 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0015 | 0.0013 | 1,059,863 |
Mar 06 2024 | 0.0013 | 0.00 | 0.00% | 0.00145 | 0.0015 | 0.0013 | 910,000 |
Mar 05 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0013 | 2,130,100 |
Mar 04 2024 | 0.0013 | -0.0003 | -18.75% | 0.0015 | 0.0015 | 0.0013 | 4,683,000 |
Mar 01 2024 | 0.0016 | 0.0001 | 6.67% | 0.0016 | 0.0017 | 0.0015 | 2,434,747 |
Feb 29 2024 | 0.0015 | 0.0002 | 15.38% | 0.0014 | 0.0016 | 0.0014 | 6,029,843 |
Feb 28 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.001475 | 0.0013 | 2,898,100 |
Feb 27 2024 | 0.0014 | 0.00 | 0.00% | 0.0015 | 0.0018 | 0.0014 | 7,231,677 |
Feb 26 2024 | 0.0014 | -0.0001 | -6.67% | 0.0016 | 0.0017 | 0.0012 | 10,764,070 |
Feb 23 2024 | 0.0015 | 0.0003 | 25.01% | 0.0015 | 0.002 | 0.0013 | 45,575,860 |
Feb 22 2024 | 0.0012 | 0.0004 | 49.99% | 0.0008 | 0.001225 | 0.0008 | 4,244,574 |
Feb 21 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0008 | 200,000 |
Feb 20 2024 | 0.0008 | -0.0001 | -11.11% | 0.0008 | 0.0008 | 0.0008 | 142,857 |
Feb 16 2024 | 0.0009 | -0.00008 | -7.69% | 0.0009 | 0.00099 | 0.0009 | 1,373,209 |
Feb 15 2024 | 0.000975 | 0.00 | 0.00% | 0.000975 | 0.000975 | 0.000975 | 0 |
Feb 14 2024 | 0.000975 | 0.00008 | 8.33% | 0.0009 | 0.00104 | 0.0009 | 570,000 |
Feb 13 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.00095 | 0.0009 | 4,341,221 |
Feb 12 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 172,155 |
Feb 09 2024 | 0.0009 | -0.0001 | -10.00% | 0.001 | 0.001 | 0.0009 | 7,000 |
Feb 08 2024 | 0.001 | -0.00005 | -4.76% | 0.00104 | 0.00104 | 0.001 | 200,000 |
Feb 07 2024 | 0.00105 | 0.00005 | 5.00% | 0.0009 | 0.0011 | 0.0009 | 4,910,000 |
Feb 06 2024 | 0.001 | 0.0002 | 25.00% | 0.0008 | 0.001 | 0.0008 | 2,945,120 |
Feb 05 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.0009 | 0.0008 | 3,571,221 |
Feb 02 2024 | 0.0009 | 0.00005 | 5.88% | 0.0008 | 0.0009 | 0.0008 | 4,170,888 |
Feb 01 2024 | 0.00085 | 0.00005 | 6.25% | 0.00085 | 0.00085 | 0.00085 | 20,000 |
Jan 31 2024 | 0.0008 | -0.0001 | -11.11% | 0.0008 | 0.0008 | 0.0008 | 252,753 |
Jan 30 2024 | 0.0009 | 0.00009 | 10.43% | 0.0009 | 0.0009 | 0.0009 | 100,000 |
Jan 29 2024 | 0.000815 | 0.00002 | 1.88% | 0.000865 | 0.000865 | 0.0008 | 215,534 |
Jan 26 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.0011 | 0.0008 | 12,320,890 |
Jan 25 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 20,000 |
Jan 24 2024 | 0.0009 | -0.00005 | -5.26% | 0.0009 | 0.0009 | 0.0009 | 10,000 |
Jan 23 2024 | 0.00095 | 0.00005 | 5.56% | 0.000935 | 0.00095 | 0.0009 | 2,988,216 |
Jan 22 2024 | 0.0009 | 0.00007 | 7.78% | 0.0009 | 0.0009 | 0.0009 | 21,000 |
Jan 19 2024 | 0.000835 | 0.00004 | 4.38% | 0.000835 | 0.000835 | 0.000835 | 500 |
Jan 18 2024 | 0.0008 | -0.0001 | -11.11% | 0.0008 | 0.0008 | 0.0008 | 315,116 |
Jan 17 2024 | 0.0009 | 0.0001 | 12.50% | 0.0009 | 0.0009 | 0.0009 | 39,000 |
Jan 16 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0008 | 325,001 |
Jan 12 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0008 | 19,402 |
Jan 11 2024 | 0.0008 | -0.00004 | -4.76% | 0.0008 | 0.0008 | 0.0008 | 92,000 |
Jan 10 2024 | 0.00084 | -0.00006 | -6.67% | 0.0008 | 0.0009 | 0.0008 | 961,111 |
Jan 09 2024 | 0.0009 | -0.00004 | -3.74% | 0.0009 | 0.0009 | 0.0009 | 65,555 |
Jan 08 2024 | 0.000935 | 0.00004 | 3.89% | 0.0009 | 0.000935 | 0.0009 | 32,063 |
Jan 05 2024 | 0.0009 | 0.0001 | 12.50% | 0.0008 | 0.0009 | 0.0008 | 339,599 |
Jan 04 2024 | 0.0008 | -0.00004 | -4.76% | 0.00085 | 0.00085 | 0.0008 | 1,711,537 |
Jan 03 2024 | 0.00084 | 0.00 | 0.00% | 0.00084 | 0.00084 | 0.00084 | 0 |
Jan 02 2024 | 0.00084 | 0.00004 | 5.00% | 0.0008 | 0.00084 | 0.0008 | 506,500 |
Dec 29 2023 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.00085 | 0.0008 | 1,413,231 |