1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Sperax (SPAUSD)
  6. Historical

SPAUSD

Sperax Historical Data

Name Symbol Market Market Cap ($) Algorithm
Sperax SPAUSD Crypto 27,597,555 Not Mineable
  Change % Change Current Price Bid Offer
-0.00521 -10.47% 0.044571 0.042987 0.046833
Open High Low Prev. Close 52 Week Range
0.049751 0.05065 0.042825 0.049781 0.007579 - 0.130464
Exchange Time Size Trade Price Currency
GATE 00:24:24 508.85 0.043316 USD
Price x Volume Volume Base Symbol Related Pairs
2,202.01 49,906.69 SPA SPAEUR SPAGBP SPABTC

SPAUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0525730.0582610.042825476,618.19-0.008002-15.22%
1 Month0.0615760.0694140.042825447,607.54-0.017005-27.62%
3 Months0.025970.1304640.014936251,413.500.01860171.63%
6 Months0.021260.1304640.00921909,830.340.023311109.65%
1 Year0.0117110.1304640.0075791,047,761.140.03286280.58%
3 Years16.4788.400.000067928,475.35-16.42-99.73%
5 Years16.4788.400.000067928,475.35-16.42-99.73%

SPAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.050869 -0.00097 -1.87% 0.051558 0.053517 0.047073 576,614.00
Dec 02 2021 0.051839 -0.00253 -4.65% 0.054282 0.05446 0.050538 437,542.00
Dec 01 2021 0.054369 -0.001148 -2.07% 0.055434 0.058261 0.052523 463,489.00
Nov 30 2021 0.055517 0.002754 5.22% 0.052787 0.05643 0.051631 535,920.00
Nov 29 2021 0.052763 0.002163 4.27% 0.050853 0.053446 0.050425 444,757.00
Nov 28 2021 0.0506 -0.004673 -8.45% 0.054689 0.054928 0.049261 458,762.00
Nov 27 2021 0.055273 0.002504 4.75% 0.052573 0.056188 0.052382 419,240.00
Nov 26 2021 0.052769 -0.003733 -6.61% 0.056902 0.057789 0.05079 515,162.00
Nov 25 2021 0.056502 -0.004865 -7.93% 0.061409 0.061446 0.055875 413,013.00
Nov 24 2021 0.061367 0.001895 3.19% 0.059402 0.061595 0.057813 368,178.00
Nov 23 2021 0.059472 -0.001884 -3.07% 0.061227 0.064259 0.058343 391,967.00
Nov 22 2021 0.061356 0.004162 7.28% 0.056949 0.063466 0.056379 512,302.00
Nov 21 2021 0.057193 0.000407 0.72% 0.057578 0.058808 0.055753 509,100.00
Nov 20 2021 0.056786 0.001732 3.15% 0.055829 0.057413 0.054618 337,264.00
Nov 19 2021 0.055054 0.000867 1.60% 0.054123 0.058259 0.053161 521,011.00
Nov 18 2021 0.054187 -0.006036 -10.02% 0.060202 0.06042 0.053487 628,213.00
Nov 17 2021 0.060223 0.007275 13.74% 0.051999 0.061565 0.051029 467,088.00
Nov 16 2021 0.052948 -0.002329 -4.21% 0.054701 0.054784 0.050647 611,660.00
Nov 15 2021 0.055277 0.000711 1.30% 0.05515 0.055737 0.054128 525,958.00
Nov 14 2021 0.054566 -0.000351 -0.64% 0.05483 0.055428 0.053113 221,322.00
Nov 13 2021 0.054917 -0.000293 -0.53% 0.055751 0.0571 0.054604 286,152.00
Nov 12 2021 0.055211 -0.001278 -2.26% 0.058104 0.058104 0.053735 645,681.00
Nov 11 2021 0.056489 -0.00122 -2.11% 0.058104 0.059007 0.055527 312,759.00
Nov 10 2021 0.057709 -0.004311 -6.95% 0.062159 0.062377 0.056952 445,194.00
Nov 09 2021 0.06202 -0.002943 -4.53% 0.064925 0.065543 0.061545 354,989.00
Nov 08 2021 0.064963 -0.000171 -0.26% 0.065373 0.069062 0.061615 409,573.00
Nov 07 2021 0.065134 0.001814 2.86% 0.063065 0.069414 0.062054 314,978.00
Nov 06 2021 0.06332 0.001626 2.64% 0.061576 0.067871 0.058508 405,109.00
Nov 05 2021 0.061694 0.001937 3.24% 0.059751 0.076694 0.05959 358,055.00
Nov 04 2021 0.059757 0.000574 0.97% 0.059099 0.060115 0.056254 272,015.00
See More Historical Prices »


Your Recent History
COIN
SPAUSD
Sperax
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.