Identifier on Kucoin: SPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.0206 USDT |
2,401,695.3758 SPA |
0.0204 USDT |
0.0200 USDT |
0.0214 USDT |
0.0204 USDT |
| 2025-04-22 |
0.0210 USDT |
5,104,749.0000 SPA |
0.0211 USDT |
0.0202 USDT |
0.0221 USDT |
0.0207 USDT |
| 2025-04-21 |
0.0225 USDT |
15,395,759.7557 SPA |
0.0189 USDT |
0.0188 USDT |
0.0257 USDT |
0.0238 USDT |
| 2025-04-20 |
0.0190 USDT |
7,447,219.3448 SPA |
0.0194 USDT |
0.0179 USDT |
0.0200 USDT |
0.0190 USDT |
| 2025-04-19 |
0.0204 USDT |
5,268,401.5747 SPA |
0.0203 USDT |
0.0193 USDT |
0.0215 USDT |
0.0206 USDT |
| 2025-04-18 |
0.0213 USDT |
7,585,826.2010 SPA |
0.0203 USDT |
0.0193 USDT |
0.0231 USDT |
0.0219 USDT |
| 2025-04-17 |
0.0219 USDT |
41,653,778.3027 SPA |
0.0216 USDT |
0.0172 USDT |
0.0264 USDT |
0.0206 USDT |
| 2025-04-16 |
0.0200 USDT |
30,656,001.7627 SPA |
0.0156 USDT |
0.0153 USDT |
0.0232 USDT |
0.0227 USDT |
| 2025-04-15 |
0.0153 USDT |
3,168,882.7454 SPA |
0.0151 USDT |
0.0147 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-04-14 |
0.0154 USDT |
1,141,416.2475 SPA |
0.0149 USDT |
0.0148 USDT |
0.0158 USDT |
0.0155 USDT |
| 2025-04-13 |
0.0157 USDT |
12,501,550.2931 SPA |
0.0150 USDT |
0.0147 USDT |
0.0167 USDT |
0.0154 USDT |
| 2025-04-12 |
0.0149 USDT |
7,296,398.5757 SPA |
0.0150 USDT |
0.0138 USDT |
0.0156 USDT |
0.0153 USDT |
| 2025-04-11 |
0.0151 USDT |
13,997,866.7668 SPA |
0.0130 USDT |
0.0129 USDT |
0.0169 USDT |
0.0160 USDT |
| 2025-04-10 |
0.0139 USDT |
23,837,311.3069 SPA |
0.0123 USDT |
0.0116 USDT |
0.0159 USDT |
0.0131 USDT |
| 2025-04-09 |
0.0117 USDT |
10,423,232.2895 SPA |
0.0110 USDT |
0.0106 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-04-08 |
0.0114 USDT |
9,956,312.6654 SPA |
0.0114 USDT |
0.0108 USDT |
0.0120 USDT |
0.0109 USDT |
| 2025-04-07 |
0.0107 USDT |
9,440,625.8727 SPA |
0.0104 USDT |
0.0095 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-04-06 |
0.0133 USDT |
11,625,711.5293 SPA |
0.0125 USDT |
0.0124 USDT |
0.0144 USDT |
0.0127 USDT |
| 2025-04-05 |
0.0130 USDT |
9,717,031.9977 SPA |
0.0104 USDT |
0.0103 USDT |
0.0149 USDT |
0.0129 USDT |
| 2025-04-04 |
0.0102 USDT |
1,961,531.7465 SPA |
0.0102 USDT |
0.0099 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-04-03 |
0.0103 USDT |
4,976,037.5814 SPA |
0.0105 USDT |
0.0100 USDT |
0.0109 USDT |
0.0103 USDT |
| 2025-04-02 |
0.0105 USDT |
2,259,623.9647 SPA |
0.0110 USDT |
0.0100 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-04-01 |
0.0112 USDT |
978,010.3360 SPA |
0.0110 USDT |
0.0110 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-03-31 |
0.0113 USDT |
1,219,685.6159 SPA |
0.0111 USDT |
0.0109 USDT |
0.0117 USDT |
0.0109 USDT |
| 2025-03-30 |
0.0112 USDT |
2,051,893.6187 SPA |
0.0111 USDT |
0.0109 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-03-29 |
0.0122 USDT |
3,010,202.6538 SPA |
0.0123 USDT |
0.0116 USDT |
0.0129 USDT |
0.0118 USDT |
| 2025-03-28 |
0.0125 USDT |
2,937,503.9523 SPA |
0.0133 USDT |
0.0119 USDT |
0.0134 USDT |
0.0119 USDT |
| 2025-03-27 |
0.0133 USDT |
1,610,334.8129 SPA |
0.0136 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2025-03-26 |
0.0137 USDT |
2,842,045.9248 SPA |
0.0144 USDT |
0.0131 USDT |
0.0145 USDT |
0.0134 USDT |
| 2025-03-25 |
0.0141 USDT |
4,340,273.1843 SPA |
0.0144 USDT |
0.0135 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-03-24 |
0.0147 USDT |
470,144.9187 SPA |
0.0145 USDT |
0.0144 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-03-23 |
0.0141 USDT |
2,416,182.9805 SPA |
0.0144 USDT |
0.0130 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-03-22 |
0.0148 USDT |
211,324.9554 SPA |
0.0147 USDT |
0.0146 USDT |
0.0151 USDT |
0.0146 USDT |
| 2025-03-21 |
0.0148 USDT |
1,197,684.5290 SPA |
0.0152 USDT |
0.0145 USDT |
0.0153 USDT |
0.0147 USDT |
| 2025-03-20 |
0.0155 USDT |
828,732.9703 SPA |
0.0159 USDT |
0.0148 USDT |
0.0161 USDT |
0.0148 USDT |
| 2025-03-19 |
0.0157 USDT |
887,937.2623 SPA |
0.0154 USDT |
0.0151 USDT |
0.0160 USDT |
0.0157 USDT |
| 2025-03-18 |
0.0154 USDT |
3,157,028.6919 SPA |
0.0155 USDT |
0.0148 USDT |
0.0159 USDT |
0.0151 USDT |
| 2025-03-17 |
0.0153 USDT |
736,083.5774 SPA |
0.0151 USDT |
0.0151 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-03-16 |
0.0162 USDT |
2,616,599.3637 SPA |
0.0169 USDT |
0.0153 USDT |
0.0170 USDT |
0.0157 USDT |
| 2025-03-15 |
0.0160 USDT |
2,442,796.7407 SPA |
0.0155 USDT |
0.0153 USDT |
0.0169 USDT |
0.0159 USDT |
| 2025-03-14 |
0.0158 USDT |
3,723,357.4143 SPA |
0.0147 USDT |
0.0146 USDT |
0.0175 USDT |
0.0172 USDT |
| 2025-03-13 |
0.0150 USDT |
2,470,628.6696 SPA |
0.0154 USDT |
0.0144 USDT |
0.0156 USDT |
0.0144 USDT |
| 2025-03-12 |
0.0151 USDT |
1,792,940.4222 SPA |
0.0156 USDT |
0.0147 USDT |
0.0158 USDT |
0.0149 USDT |
| 2025-03-11 |
0.0149 USDT |
4,119,841.7960 SPA |
0.0157 USDT |
0.0138 USDT |
0.0157 USDT |
0.0151 USDT |
| 2025-03-10 |
0.0169 USDT |
3,401,154.6320 SPA |
0.0163 USDT |
0.0160 USDT |
0.0182 USDT |
0.0162 USDT |
| 2025-03-09 |
0.0175 USDT |
1,373,550.7286 SPA |
0.0177 USDT |
0.0165 USDT |
0.0182 USDT |
0.0165 USDT |
| 2025-03-08 |
0.0178 USDT |
2,415,731.1540 SPA |
0.0169 USDT |
0.0169 USDT |
0.0187 USDT |
0.0179 USDT |
| 2025-03-07 |
0.0174 USDT |
4,476,519.9848 SPA |
0.0175 USDT |
0.0168 USDT |
0.0183 USDT |
0.0169 USDT |
| 2025-03-06 |
0.0182 USDT |
4,886,229.1043 SPA |
0.0180 USDT |
0.0172 USDT |
0.0197 USDT |
0.0173 USDT |
| 2025-03-05 |
0.0187 USDT |
2,809,632.0985 SPA |
0.0188 USDT |
0.0181 USDT |
0.0194 USDT |
0.0190 USDT |