Register for streaming realtime charts, analysis tools, and prices.
SPSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 0.006261 | -0.00000600 | -0.10% | 0.006256 | 0.006362 | 0.005894 | 1,188,661.00 |
| Jul 10 2024 | 0.006267 | 0.00000300 | 0.05% | 0.006248 | 0.006456 | 0.006125 | 666,309.00 |
| Jul 09 2024 | 0.006263 | 0.000173 | 2.84% | 0.006091 | 0.006266 | 0.006065 | 1,436,730.00 |
| Jul 08 2024 | 0.006091 | 0.000069 | 1.15% | 0.008397 | 0.008715 | 0.005935 | 1,755,693.00 |
| Jul 07 2024 | 0.006022 | -0.000203 | -3.26% | 0.006216 | 0.006244 | 0.005972 | 1,359,460.00 |
| Jul 06 2024 | 0.006225 | 0.000231 | 3.85% | 0.00599 | 0.006283 | 0.005975 | 1,607,639.00 |
| Jul 05 2024 | 0.005994 | -0.000213 | -3.43% | 0.006154 | 0.006227 | 0.005616 | 1,571,717.00 |
| Jul 04 2024 | 0.006207 | -0.00058 | -8.55% | 0.006793 | 0.006812 | 0.006193 | 1,116,503.00 |
| Jul 03 2024 | 0.006787 | -0.000319 | -4.49% | 0.007109 | 0.007125 | 0.006663 | 1,068,535.00 |
| Jul 02 2024 | 0.007106 | -0.000319 | -4.30% | 0.007423 | 0.007472 | 0.007049 | 667,972.00 |
| Jul 01 2024 | 0.007426 | 0.00004 | 0.54% | 0.008397 | 0.010455 | 0.007358 | 1,292,443.00 |
| Jun 30 2024 | 0.007386 | 0.000204 | 2.84% | 0.007187 | 0.007563 | 0.007174 | 1,013,844.00 |
| Jun 29 2024 | 0.007182 | -0.000107 | -1.47% | 0.007256 | 0.007348 | 0.007118 | 1,090,279.00 |
| Jun 28 2024 | 0.007289 | -0.00032 | -4.21% | 0.007622 | 0.008034 | 0.007132 | 741,201.00 |
| Jun 27 2024 | 0.007609 | -0.000202 | -2.59% | 0.007815 | 0.007932 | 0.007607 | 384,331.00 |
| Jun 26 2024 | 0.007811 | -0.000267 | -3.31% | 0.008397 | 0.008398 | 0.007595 | 1,386,649.00 |
| Jun 25 2024 | 0.008078 | 0.000097 | 1.22% | 0.007988 | 0.008392 | 0.007683 | 568,812.00 |
| Jun 24 2024 | 0.00798 | 0.000014 | 0.18% | 0.007965 | 0.008194 | 0.007612 | 1,032,065.00 |
| Jun 23 2024 | 0.007967 | -0.00014 | -1.73% | 0.008106 | 0.008225 | 0.00796 | 1,065,622.00 |
| Jun 22 2024 | 0.008106 | 0.000016 | 0.20% | 0.008095 | 0.008201 | 0.008036 | 844,843.00 |
| Jun 21 2024 | 0.00809 | 0.00001 | 0.12% | 0.008075 | 0.008155 | 0.007923 | 1,142,591.00 |
| Jun 20 2024 | 0.00808 | -0.000055 | -0.68% | 0.008135 | 0.008244 | 0.007947 | 962,396.00 |
| Jun 19 2024 | 0.008134 | 0.000099 | 1.23% | 0.008039 | 0.008401 | 0.007943 | 364,674.00 |
| Jun 18 2024 | 0.008035 | -0.000304 | -3.65% | 0.008397 | 0.008398 | 0.007839 | 488,420.00 |
| Jun 17 2024 | 0.008339 | -0.000348 | -4.01% | 0.012692 | 0.012792 | 0.008192 | 1,436,350.00 |
| Jun 16 2024 | 0.008687 | -0.000189 | -2.13% | 0.008871 | 0.008942 | 0.008617 | 979,894.00 |
| Jun 15 2024 | 0.008877 | 0.000282 | 3.28% | 0.00863 | 0.008926 | 0.008577 | 951,599.00 |
| Jun 14 2024 | 0.008594 | -0.000085 | -0.98% | 0.008793 | 0.008909 | 0.008505 | 875,848.00 |
| Jun 13 2024 | 0.008679 | -0.000364 | -4.03% | 0.009033 | 0.009199 | 0.008605 | 580,740.00 |
| Jun 12 2024 | 0.009043 | 0.000016 | 0.18% | 0.009065 | 0.009391 | 0.008871 | 912,603.00 |
| Jun 11 2024 | 0.009027 | -0.000286 | -3.07% | 0.009317 | 0.009529 | 0.008929 | 961,304.00 |
| Jun 10 2024 | 0.009313 | -0.000911 | -8.91% | 0.012692 | 0.012792 | 0.009245 | 1,478,726.00 |
| Jun 09 2024 | 0.010224 | -0.000235 | -2.25% | 0.010451 | 0.010483 | 0.010057 | 520,832.00 |
| Jun 08 2024 | 0.010459 | -0.000246 | -2.30% | 0.010737 | 0.010771 | 0.010425 | 623,103.00 |
| Jun 07 2024 | 0.010705 | -0.00062 | -5.47% | 0.011319 | 0.011319 | 0.010598 | 898,564.00 |
| Jun 06 2024 | 0.011325 | 0.000112 | 1.00% | 0.011211 | 0.011499 | 0.011152 | 877,631.00 |
| Jun 05 2024 | 0.011213 | -0.000112 | -0.99% | 0.012692 | 0.012792 | 0.011112 | 1,015,997.00 |
| Jun 04 2024 | 0.011325 | 0.00000300 | 0.03% | 0.011337 | 0.011426 | 0.010927 | 482,856.00 |
| Jun 03 2024 | 0.011322 | 0.000134 | 1.20% | 0.011175 | 0.0115 | 0.01101 | 754,622.00 |
| Jun 02 2024 | 0.011188 | -0.000327 | -2.84% | 0.011516 | 0.011649 | 0.010962 | 787,186.00 |
| Jun 01 2024 | 0.011516 | -0.000188 | -1.61% | 0.011704 | 0.01184 | 0.011422 | 766,558.00 |
| May 31 2024 | 0.011704 | -0.000247 | -2.07% | 0.011946 | 0.011965 | 0.011474 | 755,377.00 |
| May 30 2024 | 0.011951 | -0.00006 | -0.50% | 0.012016 | 0.012128 | 0.011783 | 833,712.00 |
| May 29 2024 | 0.012011 | -0.000099 | -0.82% | 0.012097 | 0.012305 | 0.011954 | 762,777.00 |
| May 28 2024 | 0.01211 | -0.000429 | -3.42% | 0.012587 | 0.012685 | 0.012012 | 673,672.00 |
| May 27 2024 | 0.012539 | -0.000083 | -0.66% | 0.012692 | 0.012955 | 0.01235 | 885,903.00 |
| May 26 2024 | 0.012622 | 0.000106 | 0.84% | 0.012488 | 0.012778 | 0.012357 | 692,572.00 |
| May 25 2024 | 0.012516 | 0.000135 | 1.09% | 0.012395 | 0.012558 | 0.012215 | 601,376.00 |
| May 24 2024 | 0.012381 | 0.000167 | 1.37% | 0.012254 | 0.012507 | 0.012012 | 763,319.00 |
| May 23 2024 | 0.012215 | -0.000471 | -3.71% | 0.012632 | 0.012902 | 0.011674 | 585,350.00 |
| May 22 2024 | 0.012686 | 0.000209 | 1.67% | 0.012467 | 0.012865 | 0.012281 | 769,900.00 |
| May 21 2024 | 0.012477 | -0.000079 | -0.63% | 0.012692 | 0.01299 | 0.012409 | 709,477.00 |
| May 20 2024 | 0.012556 | 0.000773 | 6.56% | 0.014389 | 0.020667 | 0.011553 | 583,818.00 |
| May 19 2024 | 0.011783 | -0.000433 | -3.54% | 0.01221 | 0.012266 | 0.011683 | 788,778.00 |
| May 18 2024 | 0.012216 | 0.000045 | 0.37% | 0.012178 | 0.012236 | 0.011953 | 780,627.00 |
| May 17 2024 | 0.012171 | 0.000516 | 4.42% | 0.011651 | 0.012424 | 0.011651 | 741,971.00 |
| May 16 2024 | 0.011655 | -0.000465 | -3.84% | 0.012116 | 0.012264 | 0.011535 | 696,531.00 |
| May 15 2024 | 0.01212 | 0.0001 | 0.83% | 0.012034 | 0.01228 | 0.01193 | 779,191.00 |
| May 14 2024 | 0.01202 | -0.000511 | -4.08% | 0.012524 | 0.012557 | 0.01184 | 698,008.00 |
| May 13 2024 | 0.012532 | -0.000095 | -0.75% | 0.014389 | 0.019654 | 0.012358 | 640,091.00 |
| May 12 2024 | 0.012627 | 0.000058 | 0.46% | 0.012584 | 0.012928 | 0.012507 | 802,909.00 |
| May 11 2024 | 0.012569 | 0.000432 | 3.56% | 0.01215 | 0.012793 | 0.012105 | 718,450.00 |
| May 10 2024 | 0.012137 | -0.000519 | -4.10% | 0.012634 | 0.012695 | 0.012012 | 822,273.00 |
| May 09 2024 | 0.012655 | 0.000169 | 1.36% | 0.012496 | 0.012718 | 0.012352 | 773,073.00 |
| May 08 2024 | 0.012486 | -0.000221 | -1.74% | 0.012682 | 0.012788 | 0.012359 | 783,085.00 |
| May 07 2024 | 0.012707 | -0.000243 | -1.88% | 0.012949 | 0.013115 | 0.01262 | 787,977.00 |
| May 06 2024 | 0.01295 | -0.000126 | -0.96% | 0.014389 | 0.021483 | 0.012707 | 508,265.00 |
| May 05 2024 | 0.013076 | -0.00014 | -1.06% | 0.013212 | 0.013377 | 0.012897 | 769,260.00 |
| May 04 2024 | 0.013216 | 0.000018 | 0.14% | 0.013182 | 0.013425 | 0.013113 | 725,524.00 |
| May 03 2024 | 0.013198 | 0.000522 | 4.12% | 0.012675 | 0.013345 | 0.012466 | 740,039.00 |
| May 02 2024 | 0.012675 | 0.000161 | 1.29% | 0.012499 | 0.012753 | 0.012147 | 788,763.00 |
| May 01 2024 | 0.012514 | -0.00051 | -3.92% | 0.012979 | 0.013048 | 0.011924 | 707,920.00 |
| Apr 30 2024 | 0.013023 | -0.000577 | -4.24% | 0.013572 | 0.013808 | 0.012888 | 733,166.00 |
| Apr 29 2024 | 0.013601 | -0.000343 | -2.46% | 0.014389 | 0.021411 | 0.013392 | 810,878.00 |
| Apr 28 2024 | 0.013943 | 0.000116 | 0.84% | 0.013828 | 0.014225 | 0.013806 | 695,328.00 |
| Apr 27 2024 | 0.013827 | -0.000032 | -0.23% | 0.013873 | 0.014169 | 0.013743 | 718,366.00 |
| Apr 26 2024 | 0.013859 | -0.000349 | -2.46% | 0.014198 | 0.014819 | 0.013759 | 685,459.00 |
| Apr 25 2024 | 0.014208 | -0.000244 | -1.69% | 0.014473 | 0.014727 | 0.014065 | 647,770.00 |
| Apr 24 2024 | 0.014452 | -0.000259 | -1.76% | 0.014726 | 0.015206 | 0.014172 | 636,398.00 |
| Apr 23 2024 | 0.014711 | -0.00011 | -0.74% | 0.014815 | 0.014911 | 0.014554 | 654,910.00 |
| Apr 22 2024 | 0.014821 | -0.000068 | -0.46% | 0.014389 | 0.021673 | 0.014037 | 536,805.00 |
| Apr 21 2024 | 0.014889 | 0.000234 | 1.60% | 0.014646 | 0.015036 | 0.014588 | 629,656.00 |
| Apr 20 2024 | 0.014655 | 0.000203 | 1.41% | 0.014389 | 0.014809 | 0.014037 | 608,548.00 |
| Apr 19 2024 | 0.014452 | 0.000497 | 3.56% | 0.013961 | 0.014582 | 0.013351 | 604,677.00 |
| Apr 18 2024 | 0.013955 | 0.000145 | 1.05% | 0.013841 | 0.014247 | 0.013613 | 691,323.00 |
| Apr 17 2024 | 0.013809 | -0.000167 | -1.19% | 0.013966 | 0.014297 | 0.013372 | 696,145.00 |
| Apr 16 2024 | 0.013976 | -0.000323 | -2.26% | 0.014184 | 0.014483 | 0.013537 | 682,744.00 |
| Apr 15 2024 | 0.014299 | -0.000844 | -5.57% | 0.024504 | 0.025082 | 0.014034 | 547,968.00 |
| Apr 14 2024 | 0.015142 | 0.001424 | 10.38% | 0.013626 | 0.015174 | 0.013509 | 561,483.00 |
| Apr 13 2024 | 0.013719 | -0.002044 | -12.97% | 0.015561 | 0.015987 | 0.013521 | 518,199.00 |
