Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SPAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.008411 | -0.000578 | -6.43% | 0.009019 | 0.009046 | 0.00836 | 6,253,303.00 |
| Jul 17 2024 | 0.008989 | -0.000319 | -3.43% | 0.009316 | 0.009497 | 0.008969 | 6,755,442.00 |
| Jul 16 2024 | 0.009308 | -0.000255 | -2.67% | 0.0096 | 0.00965 | 0.009201 | 7,495,741.00 |
| Jul 15 2024 | 0.009563 | -0.000285 | -2.89% | 0.010002 | 0.010006 | 0.00913 | 7,568,877.00 |
| Jul 14 2024 | 0.009848 | 0.001177 | 13.57% | 0.008633 | 0.011639 | 0.008609 | 7,480,317.00 |
| Jul 13 2024 | 0.008671 | -0.000315 | -3.51% | 0.009007 | 0.009305 | 0.008545 | 7,849,675.00 |
| Jul 12 2024 | 0.008986 | -0.000043 | -0.48% | 0.008984 | 0.010389 | 0.008875 | 10,392,492.00 |
| Jul 11 2024 | 0.009029 | 0.002247 | 33.13% | 0.006784 | 0.0102 | 0.006779 | 7,667,309.00 |
| Jul 10 2024 | 0.006782 | -0.000021 | -0.31% | 0.006785 | 0.007033 | 0.006704 | 4,383,634.00 |
| Jul 09 2024 | 0.006803 | -0.00000600 | -0.09% | 0.006806 | 0.006899 | 0.006633 | 3,133,954.00 |
| Jul 08 2024 | 0.006809 | 0.000237 | 3.61% | 0.006588 | 0.007123 | 0.006564 | 3,763,459.00 |
| Jul 07 2024 | 0.006572 | -0.000866 | -11.64% | 0.007315 | 0.007586 | 0.006544 | 4,969,089.00 |
| Jul 06 2024 | 0.007438 | 0.000883 | 13.47% | 0.006541 | 0.007796 | 0.006538 | 5,536,226.00 |
| Jul 05 2024 | 0.006555 | -0.000664 | -9.20% | 0.007117 | 0.007125 | 0.005941 | 6,424,485.00 |
| Jul 04 2024 | 0.007219 | -0.000292 | -3.89% | 0.007509 | 0.007541 | 0.007104 | 3,609,643.00 |
| Jul 03 2024 | 0.007511 | -0.000269 | -3.46% | 0.007808 | 0.007824 | 0.007511 | 3,281,227.00 |
| Jul 02 2024 | 0.00778 | -0.000068 | -0.87% | 0.00782 | 0.007871 | 0.007623 | 2,886,184.00 |
| Jul 01 2024 | 0.007848 | 0.000017 | 0.22% | 0.007825 | 0.007931 | 0.007724 | 2,476,667.00 |
| Jun 30 2024 | 0.007831 | -0.000169 | -2.11% | 0.007995 | 0.008033 | 0.007711 | 3,221,362.00 |
| Jun 29 2024 | 0.008 | 0.00000600 | 0.08% | 0.008 | 0.008123 | 0.007965 | 2,870,043.00 |
| Jun 28 2024 | 0.007994 | -0.000146 | -1.79% | 0.008146 | 0.008171 | 0.007953 | 2,657,563.00 |
| Jun 27 2024 | 0.00814 | -0.00011 | -1.33% | 0.008243 | 0.008275 | 0.008008 | 3,653,898.00 |
| Jun 26 2024 | 0.00825 | 0.000341 | 4.31% | 0.007914 | 0.008668 | 0.007801 | 5,425,484.00 |
| Jun 25 2024 | 0.007909 | 0.000209 | 2.71% | 0.007692 | 0.00803 | 0.007581 | 3,101,790.00 |
| Jun 24 2024 | 0.0077 | -0.000241 | -3.03% | 0.007891 | 0.007906 | 0.007473 | 4,047,993.00 |
| Jun 23 2024 | 0.007941 | -0.000083 | -1.03% | 0.008035 | 0.008222 | 0.007908 | 2,994,495.00 |
| Jun 22 2024 | 0.008024 | 0.000089 | 1.12% | 0.007954 | 0.008168 | 0.007746 | 4,251,727.00 |
| Jun 21 2024 | 0.007935 | -0.00033 | -3.99% | 0.008214 | 0.008388 | 0.007803 | 5,136,233.00 |
| Jun 20 2024 | 0.008265 | -0.000467 | -5.35% | 0.008731 | 0.009267 | 0.008263 | 6,834,825.00 |
| Jun 19 2024 | 0.008732 | 0.000063 | 0.73% | 0.008653 | 0.00908 | 0.008466 | 4,273,119.00 |
| Jun 18 2024 | 0.008669 | -0.000369 | -4.08% | 0.008886 | 0.009013 | 0.008411 | 4,067,008.00 |
| Jun 17 2024 | 0.009038 | -0.001057 | -10.47% | 0.010275 | 0.010353 | 0.008715 | 6,986,886.00 |
| Jun 16 2024 | 0.010095 | 0.000349 | 3.58% | 0.009744 | 0.010164 | 0.009735 | 2,745,782.00 |
| Jun 15 2024 | 0.009746 | -0.000294 | -2.93% | 0.010 | 0.010478 | 0.00974 | 3,954,846.00 |
| Jun 14 2024 | 0.01004 | 0.000155 | 1.57% | 0.009873 | 0.010226 | 0.009237 | 3,986,815.00 |
| Jun 13 2024 | 0.009885 | -0.001004 | -9.22% | 0.010863 | 0.010942 | 0.00963 | 6,063,519.00 |
| Jun 12 2024 | 0.010889 | 0.000421 | 4.02% | 0.010522 | 0.01165 | 0.010405 | 4,060,236.00 |
| Jun 11 2024 | 0.010468 | -0.001207 | -10.34% | 0.011678 | 0.011693 | 0.010324 | 5,113,087.00 |
| Jun 10 2024 | 0.011675 | -0.000416 | -3.44% | 0.012198 | 0.012273 | 0.011412 | 4,341,836.00 |
| Jun 09 2024 | 0.012091 | -0.000538 | -4.26% | 0.01304 | 0.01324 | 0.011816 | 5,077,436.00 |
| Jun 08 2024 | 0.012629 | 0.001193 | 10.43% | 0.011439 | 0.01277 | 0.011419 | 4,283,793.00 |
| Jun 07 2024 | 0.011436 | -0.000214 | -1.84% | 0.011711 | 0.012657 | 0.0113 | 4,395,823.00 |
| Jun 06 2024 | 0.01165 | -0.000507 | -4.17% | 0.012106 | 0.012186 | 0.0116 | 4,054,391.00 |
| Jun 05 2024 | 0.012157 | 0.000093 | 0.77% | 0.012087 | 0.013045 | 0.011766 | 5,519,793.00 |
| Jun 04 2024 | 0.012064 | 0.000749 | 6.62% | 0.011298 | 0.012399 | 0.011298 | 2,539,195.00 |
| Jun 03 2024 | 0.011315 | -0.000088 | -0.77% | 0.011415 | 0.011554 | 0.011201 | 2,857,411.00 |
| Jun 02 2024 | 0.011403 | -0.000472 | -3.97% | 0.011841 | 0.011846 | 0.011281 | 2,361,773.00 |
| Jun 01 2024 | 0.011875 | 0.000337 | 2.92% | 0.011534 | 0.012316 | 0.011448 | 5,312,969.00 |
| May 31 2024 | 0.011538 | -0.000403 | -3.37% | 0.011932 | 0.012128 | 0.011178 | 5,150,816.00 |
| May 30 2024 | 0.011941 | 0.00000200 | 0.02% | 0.011911 | 0.012415 | 0.011101 | 7,505,580.00 |
| May 29 2024 | 0.011939 | -0.000377 | -3.06% | 0.01233 | 0.012411 | 0.011864 | 6,796,262.00 |
| May 28 2024 | 0.012316 | -0.000387 | -3.05% | 0.012704 | 0.012895 | 0.012149 | 4,351,629.00 |
| May 27 2024 | 0.012703 | 0.00056 | 4.61% | 0.012146 | 0.012933 | 0.012114 | 3,253,256.00 |
| May 26 2024 | 0.012143 | -0.000283 | -2.28% | 0.012445 | 0.012501 | 0.012081 | 4,347,738.00 |
| May 25 2024 | 0.012426 | -0.000134 | -1.07% | 0.012559 | 0.012843 | 0.01241 | 3,437,346.00 |
| May 24 2024 | 0.01256 | -0.000528 | -4.03% | 0.013037 | 0.013212 | 0.01242 | 4,924,680.00 |
| May 23 2024 | 0.013088 | -0.000327 | -2.44% | 0.013517 | 0.013889 | 0.011898 | 6,741,270.00 |
| May 22 2024 | 0.013415 | -0.000732 | -5.17% | 0.014286 | 0.014297 | 0.013126 | 3,835,255.00 |
| May 21 2024 | 0.014147 | 0.000401 | 2.92% | 0.013722 | 0.014361 | 0.013569 | 6,420,969.00 |
| May 20 2024 | 0.013746 | 0.000787 | 6.07% | 0.012967 | 0.013893 | 0.012437 | 3,359,858.00 |
| May 19 2024 | 0.012959 | 0.000328 | 2.60% | 0.012805 | 0.013562 | 0.012478 | 3,480,256.00 |
| May 18 2024 | 0.012631 | -0.001085 | -7.91% | 0.013458 | 0.0135 | 0.01249 | 4,546,463.00 |
| May 17 2024 | 0.013716 | 0.001765 | 14.77% | 0.011981 | 0.01404 | 0.011889 | 5,276,916.00 |
| May 16 2024 | 0.011951 | -0.000495 | -3.98% | 0.012453 | 0.012515 | 0.011418 | 5,276,474.00 |
| May 15 2024 | 0.012446 | 0.000743 | 6.35% | 0.011656 | 0.012609 | 0.0112 | 5,935,881.00 |
| May 14 2024 | 0.011703 | -0.000956 | -7.55% | 0.012621 | 0.012715 | 0.011553 | 4,961,332.00 |
| May 13 2024 | 0.012659 | -0.000428 | -3.27% | 0.013098 | 0.013208 | 0.012001 | 3,658,059.00 |
| May 12 2024 | 0.013087 | -0.000423 | -3.13% | 0.013504 | 0.013579 | 0.01299 | 2,819,446.00 |
| May 11 2024 | 0.01351 | 0.000254 | 1.92% | 0.013256 | 0.013944 | 0.013222 | 2,464,090.00 |
| May 10 2024 | 0.013256 | -0.000381 | -2.79% | 0.013624 | 0.014056 | 0.01322 | 4,041,542.00 |
| May 09 2024 | 0.013637 | 0.00029 | 2.17% | 0.013339 | 0.013832 | 0.013219 | 4,041,274.00 |
| May 08 2024 | 0.013347 | -0.000578 | -4.15% | 0.013858 | 0.013933 | 0.013301 | 3,211,390.00 |
| May 07 2024 | 0.013925 | -0.000615 | -4.23% | 0.01449 | 0.01455 | 0.013865 | 4,265,068.00 |
| May 06 2024 | 0.01454 | -0.000717 | -4.70% | 0.015273 | 0.015273 | 0.014008 | 4,163,751.00 |
| May 05 2024 | 0.015257 | 0.00058 | 3.95% | 0.014722 | 0.015745 | 0.014722 | 5,995,674.00 |
| May 04 2024 | 0.014677 | 0.000708 | 5.07% | 0.013969 | 0.015365 | 0.013692 | 7,603,384.00 |
| May 03 2024 | 0.013969 | 0.000288 | 2.11% | 0.013873 | 0.014183 | 0.013436 | 8,358,343.00 |
| May 02 2024 | 0.013681 | 0.000514 | 3.90% | 0.013153 | 0.013978 | 0.012709 | 6,952,007.00 |
| May 01 2024 | 0.013167 | -0.000477 | -3.50% | 0.013645 | 0.013758 | 0.012669 | 9,920,190.00 |
| Apr 30 2024 | 0.013644 | -0.001277 | -8.56% | 0.014924 | 0.015089 | 0.012976 | 8,534,867.00 |
| Apr 29 2024 | 0.014921 | -0.000199 | -1.32% | 0.015124 | 0.015155 | 0.0143 | 3,651,878.00 |
| Apr 28 2024 | 0.01512 | -0.000069 | -0.45% | 0.015146 | 0.015491 | 0.015078 | 2,503,486.00 |
| Apr 27 2024 | 0.015189 | -0.000534 | -3.40% | 0.015706 | 0.015737 | 0.014557 | 9,954,884.00 |
| Apr 26 2024 | 0.015723 | -0.00095 | -5.70% | 0.016665 | 0.016686 | 0.015409 | 5,232,739.00 |
| Apr 25 2024 | 0.016673 | -0.000261 | -1.54% | 0.016935 | 0.01709 | 0.015954 | 5,017,517.00 |
| Apr 24 2024 | 0.016934 | 0.000424 | 2.57% | 0.016863 | 0.018456 | 0.016395 | 9,793,460.00 |
| Apr 23 2024 | 0.01651 | -0.000896 | -5.15% | 0.017381 | 0.017701 | 0.016472 | 7,418,386.00 |
| Apr 22 2024 | 0.017406 | 0.000222 | 1.29% | 0.017324 | 0.01878 | 0.0168 | 8,675,409.00 |
| Apr 21 2024 | 0.017184 | 0.000781 | 4.76% | 0.016364 | 0.019314 | 0.015759 | 9,239,148.00 |
| Apr 20 2024 | 0.016403 | 0.000714 | 4.55% | 0.015644 | 0.016824 | 0.01482 | 7,816,175.00 |
