Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SPIRITUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.0022 | -0.000258 | -10.50% | 0.002462 | 0.002493 | 0.0022 | 2,559,374.00 |
| Jul 17 2024 | 0.002458 | -0.000029 | -1.17% | 0.002456 | 0.0049 | 0.002369 | 1,822,343.00 |
| Jul 16 2024 | 0.002487 | 0.000175 | 7.57% | 0.002395 | 0.006095 | 0.002307 | 2,762,936.00 |
| Jul 15 2024 | 0.002312 | 0.000116 | 5.28% | 0.002201 | 0.002312 | 0.002196 | 955,835.00 |
| Jul 14 2024 | 0.002196 | 0.000133 | 6.45% | 0.002163 | 0.002256 | 0.002082 | 353,135.00 |
| Jul 13 2024 | 0.002063 | 0.000016 | 0.78% | 0.002103 | 0.002163 | 0.002063 | 960,853.00 |
| Jul 12 2024 | 0.002047 | -0.000051 | -2.43% | 0.002058 | 0.002159 | 0.00202 | 832,924.00 |
| Jul 11 2024 | 0.002098 | 0.000023 | 1.11% | 0.002102 | 0.004221 | 0.002069 | 972,243.00 |
| Jul 10 2024 | 0.002075 | 0.000121 | 6.19% | 0.001952 | 0.002213 | 0.001952 | 276,802.00 |
| Jul 09 2024 | 0.001954 | -0.000024 | -1.21% | 0.001977 | 0.002102 | 0.001925 | 4,212,312.00 |
| Jul 08 2024 | 0.001978 | 0.00007 | 3.67% | 0.001835 | 0.002061 | 0.001792 | 3,316,849.00 |
| Jul 07 2024 | 0.001908 | -0.000213 | -10.04% | 0.002061 | 0.002061 | 0.0019 | 4,051,070.00 |
| Jul 06 2024 | 0.002121 | 0.000143 | 7.23% | 0.001945 | 0.002121 | 0.001905 | 1,559,435.00 |
| Jul 05 2024 | 0.001978 | -0.000022 | -1.10% | 0.001804 | 0.001978 | 0.001746 | 961,931.00 |
| Jul 04 2024 | 0.002 | -0.000313 | -13.53% | 0.002311 | 0.002336 | 0.002 | 1,722,527.00 |
| Jul 03 2024 | 0.002313 | -0.000285 | -10.97% | 0.002655 | 0.002655 | 0.002311 | 3,284,750.00 |
| Jul 02 2024 | 0.002598 | -0.000017 | -0.65% | 0.002727 | 0.002727 | 0.002598 | 10,734.00 |
| Jul 01 2024 | 0.002615 | 0.00000700 | 0.27% | 0.00269 | 0.002762 | 0.002615 | 195,579.00 |
| Jun 30 2024 | 0.002608 | 0.000198 | 8.22% | 0.002394 | 0.002608 | 0.002394 | 960,623.00 |
| Jun 29 2024 | 0.00241 | -0.000106 | -4.21% | 0.002511 | 0.002547 | 0.00241 | 4,545,956.00 |
| Jun 28 2024 | 0.002516 | -0.00018 | -6.68% | 0.00264 | 0.002651 | 0.002507 | 2,118,213.00 |
| Jun 27 2024 | 0.002696 | 0.000088 | 3.37% | 0.002608 | 0.002728 | 0.002607 | 915,766.00 |
| Jun 26 2024 | 0.002608 | -0.000142 | -5.16% | 0.002752 | 0.002752 | 0.002606 | 509,850.00 |
| Jun 25 2024 | 0.00275 | 0.000155 | 5.97% | 0.002675 | 0.002882 | 0.002675 | 2,822,613.00 |
| Jun 24 2024 | 0.002595 | -0.00000900 | -0.35% | 0.002605 | 0.002716 | 0.002373 | 2,115,711.00 |
| Jun 23 2024 | 0.002604 | 0.000034 | 1.32% | 0.002565 | 0.002722 | 0.002515 | 3,580,453.00 |
| Jun 22 2024 | 0.00257 | -0.000014 | -0.54% | 0.002605 | 0.002734 | 0.00257 | 1,160,031.00 |
| Jun 21 2024 | 0.002584 | 0.000102 | 4.11% | 0.002517 | 0.00263 | 0.002494 | 1,178,251.00 |
| Jun 20 2024 | 0.002482 | 0.000014 | 0.57% | 0.002439 | 0.00262 | 0.002404 | 1,626,495.00 |
| Jun 19 2024 | 0.002468 | 0.000147 | 6.33% | 0.002604 | 0.002756 | 0.002405 | 1,189,718.00 |
| Jun 18 2024 | 0.002321 | -0.000217 | -8.55% | 0.002535 | 0.002539 | 0.002163 | 3,642,923.00 |
| Jun 17 2024 | 0.002538 | -0.000194 | -7.10% | 0.0028 | 0.0028 | 0.002515 | 1,021,409.00 |
| Jun 16 2024 | 0.002732 | 0.000069 | 2.59% | 0.002732 | 0.002804 | 0.002622 | 1,018,332.00 |
| Jun 15 2024 | 0.002663 | -0.000024 | -0.89% | 0.002663 | 0.002819 | 0.002652 | 1,562,146.00 |
| Jun 14 2024 | 0.002687 | -0.000057 | -2.08% | 0.002751 | 0.002916 | 0.002609 | 609,825.00 |
| Jun 13 2024 | 0.002744 | -0.000266 | -8.84% | 0.003028 | 0.003028 | 0.002708 | 2,396,495.00 |
| Jun 12 2024 | 0.00301 | 0.000225 | 8.08% | 0.002769 | 0.003218 | 0.002746 | 4,402,609.00 |
| Jun 11 2024 | 0.002785 | -0.000367 | -11.64% | 0.003166 | 0.003169 | 0.002707 | 4,853,890.00 |
| Jun 10 2024 | 0.003152 | -0.000265 | -7.76% | 0.00342 | 0.003424 | 0.003102 | 4,573,371.00 |
| Jun 09 2024 | 0.003417 | 0.000035 | 1.03% | 0.003384 | 0.003443 | 0.003303 | 4,088,865.00 |
| Jun 08 2024 | 0.003382 | -0.000359 | -9.60% | 0.003749 | 0.00377 | 0.003356 | 3,889,251.00 |
| Jun 07 2024 | 0.003741 | -0.000437 | -10.46% | 0.004178 | 0.004326 | 0.0035 | 3,681,666.00 |
| Jun 06 2024 | 0.004178 | -0.000749 | -15.20% | 0.004916 | 0.004937 | 0.002911 | 4,175,768.00 |
| Jun 05 2024 | 0.004927 | 0.000197 | 4.16% | 0.004725 | 0.00496 | 0.004725 | 3,050,181.00 |
| Jun 04 2024 | 0.00473 | 0.000304 | 6.87% | 0.00442 | 0.004905 | 0.004394 | 1,622,311.00 |
| Jun 03 2024 | 0.004426 | -0.000122 | -2.68% | 0.004545 | 0.004695 | 0.00439 | 3,147,559.00 |
| Jun 02 2024 | 0.004548 | 0.000029 | 0.64% | 0.004521 | 0.004971 | 0.004505 | 3,420,076.00 |
| Jun 01 2024 | 0.004519 | -0.000035 | -0.77% | 0.004554 | 0.004583 | 0.004337 | 3,022,275.00 |
| May 31 2024 | 0.004554 | -0.000657 | -12.61% | 0.005215 | 0.005257 | 0.00454 | 2,794,703.00 |
| May 30 2024 | 0.005211 | -0.000722 | -12.17% | 0.005894 | 0.005928 | 0.005211 | 2,335,235.00 |
| May 29 2024 | 0.005933 | -0.000104 | -1.72% | 0.006019 | 0.006271 | 0.005833 | 2,457,080.00 |
| May 28 2024 | 0.006037 | -0.000072 | -1.18% | 0.006107 | 0.006142 | 0.00585 | 2,600,775.00 |
| May 27 2024 | 0.006109 | 0.000092 | 1.53% | 0.006017 | 0.00625 | 0.005989 | 2,215,668.00 |
| May 26 2024 | 0.006017 | 0.000015 | 0.25% | 0.006001 | 0.0061 | 0.005816 | 2,374,078.00 |
| May 25 2024 | 0.006002 | -0.000022 | -0.37% | 0.006047 | 0.006219 | 0.005978 | 2,523,527.00 |
| May 24 2024 | 0.006024 | 0.000046 | 0.77% | 0.006008 | 0.006257 | 0.00595 | 2,331,370.00 |
| May 23 2024 | 0.005978 | -0.00026 | -4.17% | 0.006188 | 0.00647 | 0.005797 | 2,448,479.00 |
| May 22 2024 | 0.006238 | -0.000095 | -1.50% | 0.006329 | 0.006364 | 0.00612 | 2,305,906.00 |
| May 21 2024 | 0.006333 | -0.001143 | -15.29% | 0.007495 | 0.00751 | 0.006319 | 2,264,311.00 |
| May 20 2024 | 0.007476 | 0.000633 | 9.25% | 0.006844 | 0.007937 | 0.006844 | 2,018,395.00 |
| May 19 2024 | 0.006843 | -0.000559 | -7.55% | 0.007434 | 0.007476 | 0.006737 | 1,922,917.00 |
| May 18 2024 | 0.007402 | 0.000565 | 8.26% | 0.006718 | 0.007585 | 0.00641 | 1,984,812.00 |
| May 17 2024 | 0.006837 | -0.00006 | -0.87% | 0.00688 | 0.007138 | 0.006767 | 2,042,594.00 |
| May 16 2024 | 0.006897 | 0.000259 | 3.90% | 0.006625 | 0.007238 | 0.006593 | 2,026,296.00 |
| May 15 2024 | 0.006638 | 0.001267 | 23.59% | 0.005371 | 0.0068 | 0.005371 | 2,537,887.00 |
| May 14 2024 | 0.005371 | -0.000246 | -4.38% | 0.005622 | 0.005657 | 0.005358 | 2,632,556.00 |
| May 13 2024 | 0.005617 | -0.000183 | -3.16% | 0.005791 | 0.005796 | 0.005362 | 2,538,287.00 |
| May 12 2024 | 0.0058 | -0.00014 | -2.36% | 0.005945 | 0.005947 | 0.005732 | 2,401,015.00 |
| May 11 2024 | 0.00594 | 0.000179 | 3.11% | 0.005815 | 0.005997 | 0.005761 | 2,375,398.00 |
| May 10 2024 | 0.005761 | -0.000241 | -4.02% | 0.005971 | 0.006154 | 0.005642 | 2,189,583.00 |
| May 09 2024 | 0.006002 | 0.000441 | 7.93% | 0.005564 | 0.006028 | 0.005509 | 2,408,269.00 |
| May 08 2024 | 0.005561 | -0.000065 | -1.16% | 0.005531 | 0.005768 | 0.005496 | 2,445,812.00 |
| May 07 2024 | 0.005626 | -0.000528 | -8.58% | 0.006159 | 0.00616 | 0.00562 | 2,084,367.00 |
| May 06 2024 | 0.006154 | 0.000057 | 0.93% | 0.006082 | 0.006659 | 0.00605 | 2,252,936.00 |
| May 05 2024 | 0.006097 | 0.000062 | 1.03% | 0.006039 | 0.006177 | 0.005941 | 2,313,260.00 |
| May 04 2024 | 0.006035 | -0.000243 | -3.87% | 0.006279 | 0.006555 | 0.005999 | 2,322,638.00 |
| May 03 2024 | 0.006278 | 0.000145 | 2.36% | 0.006119 | 0.006286 | 0.005972 | 2,214,702.00 |
| May 02 2024 | 0.006133 | 0.000313 | 5.38% | 0.005838 | 0.006215 | 0.005809 | 2,254,441.00 |
| May 01 2024 | 0.00582 | -0.000015 | -0.26% | 0.005836 | 0.005883 | 0.005285 | 1,614,832.00 |
| Apr 30 2024 | 0.005835 | -0.000577 | -9.00% | 0.006415 | 0.006416 | 0.005621 | 1,989,798.00 |
| Apr 29 2024 | 0.006412 | -0.000126 | -1.93% | 0.006547 | 0.00655 | 0.006405 | 1,442,807.00 |
| Apr 28 2024 | 0.006538 | 0.000013 | 0.20% | 0.006526 | 0.006783 | 0.006394 | 2,165,456.00 |
| Apr 27 2024 | 0.006525 | -0.000066 | -1.00% | 0.006596 | 0.006623 | 0.005965 | 2,203,787.00 |
| Apr 26 2024 | 0.006591 | -0.000554 | -7.75% | 0.007127 | 0.007188 | 0.00655 | 1,568,641.00 |
| Apr 25 2024 | 0.007145 | 0.000132 | 1.88% | 0.007004 | 0.007344 | 0.006995 | 2,099,843.00 |
| Apr 24 2024 | 0.007013 | -0.000583 | -7.68% | 0.007594 | 0.008028 | 0.00552 | 2,556,933.00 |
| Apr 23 2024 | 0.007596 | -0.000322 | -4.07% | 0.007917 | 0.008292 | 0.007487 | 1,877,907.00 |
| Apr 22 2024 | 0.007918 | 0.000437 | 5.84% | 0.007552 | 0.008051 | 0.007528 | 1,671,494.00 |
| Apr 21 2024 | 0.007481 | -0.000165 | -2.16% | 0.007652 | 0.00935 | 0.007399 | 1,967,644.00 |
| Apr 20 2024 | 0.007646 | 0.000531 | 7.46% | 0.007102 | 0.00768 | 0.007006 | 2,149,945.00 |
