ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      81.965
      -0.19%
      Bitcoin
      66,211.95
      -0.64%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. CRTO
      5. Spell Token (Crypto.com:SPELLUSDT)

      6. Spell Token (Crypto.com:SPELLUSDT) Historical

      SPELLUSDT Spell Token

      0.00084
      0.00 (0.00%)
      20:04:26 - Realtime Data

      SPELLUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.000815 -0.00000700 -0.85% 0.000814 0.000815 0.000814 600.00
      Jun 15 2024 0.000823 -0.000044 -5.08% 0.000823 0.000823 0.000822 600.00
      Jun 14 2024 0.000867 -0.000063 -6.78% 0.000867 0.000869 0.000866 600.00
      Jun 13 2024 0.00093 -0.000013 -1.38% 0.000927 0.00093 0.000927 500.00
      Jun 12 2024 0.000943 -0.00000300 -0.32% 0.000896 0.00095 0.000895 1,500.00
      Jun 11 2024 0.000946 -0.000011 -1.15% 0.000944 0.000948 0.000944 700.00
      Jun 10 2024 0.000957 -0.000032 -3.23% 0.000987 0.000987 0.000957 1,200.00
      Jun 09 2024 0.000989 -0.000076 -7.13% 0.000988 0.00099 0.000988 600.00
      Jun 08 2024 0.001066 -0.000099 -8.50% 0.001061 0.001066 0.001059 1,100.00
      Jun 07 2024 0.001165 -0.000082 -6.58% 0.001176 0.001177 0.001161 800.00
      Jun 06 2024 0.001247 0.000036 2.97% 0.001243 0.001247 0.001243 800.00
      Jun 05 2024 0.00121 -0.000078 -6.05% 0.001221 0.00124 0.00121 1,900.00
      Jun 04 2024 0.001289 0.000084 6.97% 0.001287 0.001289 0.001287 700.00
      Jun 03 2024 0.001205 0.00006 5.24% 0.001091 0.001206 0.001084 1,100.00
      Jun 02 2024 0.001145 0.000169 17.37% 0.001148 0.001148 0.001145 61,800.00
      Jun 01 2024 0.000976 0.000048 5.18% 0.000975 0.000976 0.000975 700.00
      May 31 2024 0.000927 -0.000019 -2.01% 0.000933 0.000935 0.000927 1,200.00
      May 30 2024 0.000946 0.00 0.00% 0.000946 0.000946 0.000946 0.00
      May 29 2024 0.000946 -0.000021 -2.17% 0.000976 0.000979 0.000946 1,400.00
      May 28 2024 0.000967 0.000085 9.64% 0.001037 0.001037 0.000966 1,500.00
      May 27 2024 0.000881 -0.00000500 -0.56% 0.000881 0.000881 0.000881 500.00
      May 26 2024 0.000887 -0.00001 -1.12% 0.000896 0.000896 0.000883 1,700.00
      May 25 2024 0.000896 -0.00000600 -0.66% 0.000896 0.000896 0.000894 600.00
      May 24 2024 0.000902 -0.00000800 -0.88% 0.000903 0.000903 0.000901 400.00
      May 23 2024 0.000911 0.000027 3.05% 0.000876 0.000919 0.000872 1,665,000.00
      May 22 2024 0.000884 0.00000020 0.02% 0.000872 0.000884 0.000857 1,400.00
      May 21 2024 0.000884 0.000048 5.75% 0.000868 0.000889 0.000865 2,500.00
      May 20 2024 0.000836 0.00 0.00% 0.000836 0.000836 0.000836 0.00
      May 19 2024 0.000836 -0.00000100 -0.12% 0.000836 0.000837 0.000835 600.00
      May 18 2024 0.000837 0.000019 2.32% 0.000837 0.000837 0.000836 600.00
      May 17 2024 0.000818 0.00000500 0.62% 0.000817 0.000818 0.000817 600.00
      May 16 2024 0.000813 0.00000300 0.37% 0.000818 0.000819 0.000812 1,100.00
      May 15 2024 0.00081 0.000026 3.32% 0.000768 0.000812 0.000768 1,800.00
      May 14 2024 0.000784 -0.00000500 -0.63% 0.000782 0.000784 0.000782 700.00
      May 13 2024 0.000788 -0.000012 -1.50% 0.00079 0.000791 0.000788 600.00
      May 12 2024 0.000801 -0.00000900 -1.11% 0.0008 0.000801 0.000798 600.00
      May 11 2024 0.000809 -0.000017 -2.06% 0.000809 0.000809 0.000809 700.00
      May 10 2024 0.000826 -0.00000100 -0.12% 0.000852 0.000852 0.000823 1,000.00
      May 09 2024 0.000827 -0.000013 -1.55% 0.000827 0.000827 0.000827 500.00
      May 08 2024 0.00084 0.00 0.00% 0.00084 0.00084 0.00084 0.00
      May 07 2024 0.00084 -0.000036 -4.11% 0.000852 0.000862 0.000839 1,200.00
      May 06 2024 0.000876 0.00000400 0.46% 0.000877 0.000877 0.000876 900.00
      May 05 2024 0.000872 0.00000200 0.23% 0.000874 0.000875 0.000872 400.00
      May 04 2024 0.00087 0.000046 5.58% 0.00087 0.00087 0.00087 600.00
      May 03 2024 0.000825 -0.000014 -1.67% 0.000836 0.000836 0.000825 700.00
      May 02 2024 0.000839 0.00 0.00% 0.000839 0.000839 0.000839 0.00
      May 01 2024 0.000839 0.000035 4.35% 0.000815 0.000839 0.000769 2,500.00
      Apr 30 2024 0.000804 -0.000032 -3.83% 0.00086 0.000861 0.000792 2,000.00
      Apr 29 2024 0.000836 -0.000067 -7.42% 0.000886 0.000886 0.000836 600.00
      Apr 28 2024 0.000904 -0.000017 -1.85% 0.000904 0.000904 0.000902 500.00
      Apr 27 2024 0.000921 0.00000500 0.55% 0.000913 0.000921 0.000913 600.00
      Apr 26 2024 0.000915 -0.000024 -2.55% 0.000943 0.000943 0.000905 1,200.00
      Apr 25 2024 0.00094 -0.000024 -2.49% 0.000914 0.00094 0.000912 700.00
      Apr 24 2024 0.000964 0.00 0.00% 0.000964 0.000964 0.000964 0.00
      Apr 23 2024 0.000964 0.000103 12.02% 0.000964 0.000964 0.000961 600.00
      Apr 22 2024 0.00086 0.00 0.00% 0.00086 0.00086 0.00086 0.00
      Apr 21 2024 0.00086 0.00 0.00% 0.00086 0.00086 0.00086 0.00
      Apr 20 2024 0.00086 0.00 0.00% 0.00086 0.00086 0.00086 0.00
      Apr 19 2024 0.00086 0.000017 2.02% 0.000849 0.000861 0.000848 1,100.00
      Apr 18 2024 0.000844 0.000035 4.33% 0.000825 0.000846 0.000825 1,100.00
      Apr 17 2024 0.000808 0.00 0.00% 0.000808 0.000808 0.000808 0.00
      Apr 16 2024 0.000808 -0.000017 -2.06% 0.00082 0.000822 0.000807 900.00
      Apr 15 2024 0.000825 0.000024 3.00% 0.000868 0.000914 0.000818 3,300.00
      Apr 14 2024 0.000801 0.00 0.00% 0.000801 0.000801 0.000801 0.00
      Apr 13 2024 0.000801 -0.000416 -34.16% 0.000939 0.000939 0.000714 1,403,300.00
      Apr 12 2024 0.001218 0.00 0.00% 0.001218 0.001218 0.001218 0.00
      Apr 11 2024 0.001218 0.000106 9.54% 0.001144 0.001218 0.001144 1,400.00
      Apr 10 2024 0.001112 -0.000063 -5.36% 0.001146 0.001146 0.001079 1,400.00
      Apr 09 2024 0.001175 -0.000033 -2.73% 0.001203 0.001205 0.001162 2,000.00
      Apr 08 2024 0.001208 0.000048 4.14% 0.001158 0.001208 0.001157 1,100.00
      Apr 07 2024 0.001159 0.000073 6.72% 0.001141 0.001169 0.001139 680,100.00
      Apr 06 2024 0.001086 -0.00003 -2.69% 0.001088 0.001088 0.001086 37,100.00
      Apr 05 2024 0.001116 0.00 0.00% 0.001116 0.001116 0.001116 0.00
      Apr 04 2024 0.001116 -0.000013 -1.15% 0.001112 0.001116 0.001111 500.00
      Apr 03 2024 0.001129 0.000016 1.44% 0.001105 0.001149 0.001103 139,200.00
      Apr 02 2024 0.001113 -0.000162 -12.70% 0.001192 0.001192 0.001096 21,200.00
      Apr 01 2024 0.001275 0.00 0.00% 0.001275 0.001275 0.001275 0.00
      Mar 31 2024 0.001275 0.00 0.00% 0.001275 0.001275 0.001275 0.00
      Mar 30 2024 0.001275 -0.000036 -2.75% 0.001301 0.001301 0.001274 800.00
      Mar 29 2024 0.001311 0.000126 10.60% 0.001485 0.001485 0.001308 2,400.00
      Mar 28 2024 0.001185 0.00 0.00% 0.001185 0.001185 0.001185 0.00
      Mar 27 2024 0.001185 -0.000044 -3.58% 0.001258 0.00127 0.001185 59,100.00
      Mar 26 2024 0.00123 0.000029 2.42% 0.001243 0.00128 0.001227 102,000.00
      Mar 25 2024 0.001201 -0.00000600 -0.50% 0.001198 0.001212 0.001198 99,700.00
      Mar 24 2024 0.001206 0.000011 0.92% 0.001169 0.001206 0.001169 1,300.00
      Mar 23 2024 0.001196 0.000045 3.91% 0.001141 0.001199 0.00114 1,100.00
      Mar 22 2024 0.001151 -0.000043 -3.60% 0.001175 0.001203 0.001126 2,400.00
      Mar 21 2024 0.001193 0.000016 1.36% 0.001196 0.001196 0.001193 500.00
      Mar 20 2024 0.001178 0.000108 10.08% 0.001072 0.001181 0.00106 2,600.00
      Mar 19 2024 0.00107 -0.000108 -9.17% 0.001204 0.001206 0.001027 9,600.00

      Your Recent History

      CRTO
      SPELLUSDT
      Spell Token
      Delayed Upgrade Clock