Identifier on Kucoin: SPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.0176 USDT |
7,860,083.3041 SPA |
0.0176 USDT |
0.0162 USDT |
0.0195 USDT |
0.0188 USDT |
| 2025-03-03 |
0.0187 USDT |
6,549,695.1574 SPA |
0.0199 USDT |
0.0171 USDT |
0.0204 USDT |
0.0174 USDT |
| 2025-03-02 |
0.0193 USDT |
21,756,142.7101 SPA |
0.0212 USDT |
0.0172 USDT |
0.0223 USDT |
0.0203 USDT |
| 2025-03-01 |
0.0198 USDT |
11,245,464.8264 SPA |
0.0198 USDT |
0.0184 USDT |
0.0223 USDT |
0.0218 USDT |
| 2025-02-28 |
0.0175 USDT |
11,344,319.7115 SPA |
0.0168 USDT |
0.0159 USDT |
0.0206 USDT |
0.0192 USDT |
| 2025-02-27 |
0.0170 USDT |
3,580,245.4891 SPA |
0.0174 USDT |
0.0166 USDT |
0.0174 USDT |
0.0170 USDT |
| 2025-02-26 |
0.0181 USDT |
3,877,317.4567 SPA |
0.0182 USDT |
0.0174 USDT |
0.0187 USDT |
0.0174 USDT |
| 2025-02-25 |
0.0174 USDT |
11,877,329.7579 SPA |
0.0188 USDT |
0.0158 USDT |
0.0194 USDT |
0.0169 USDT |
| 2025-02-24 |
0.0204 USDT |
10,726,743.3500 SPA |
0.0212 USDT |
0.0195 USDT |
0.0217 USDT |
0.0198 USDT |
| 2025-02-23 |
0.0203 USDT |
4,594,420.3987 SPA |
0.0198 USDT |
0.0195 USDT |
0.0211 USDT |
0.0202 USDT |
| 2025-02-22 |
0.0201 USDT |
3,720,173.6873 SPA |
0.0210 USDT |
0.0194 USDT |
0.0210 USDT |
0.0203 USDT |
| 2025-02-21 |
0.0213 USDT |
5,586,885.5516 SPA |
0.0215 USDT |
0.0203 USDT |
0.0220 USDT |
0.0204 USDT |
| 2025-02-20 |
0.0221 USDT |
5,138,056.7680 SPA |
0.0220 USDT |
0.0215 USDT |
0.0229 USDT |
0.0216 USDT |
| 2025-02-19 |
0.0222 USDT |
6,290,882.4206 SPA |
0.0223 USDT |
0.0214 USDT |
0.0230 USDT |
0.0221 USDT |
| 2025-02-18 |
0.0229 USDT |
17,753,476.9536 SPA |
0.0225 USDT |
0.0209 USDT |
0.0248 USDT |
0.0222 USDT |
| 2025-02-17 |
0.0238 USDT |
10,682,836.2430 SPA |
0.0257 USDT |
0.0214 USDT |
0.0258 USDT |
0.0219 USDT |
| 2025-02-16 |
0.0238 USDT |
27,039,108.3448 SPA |
0.0210 USDT |
0.0209 USDT |
0.0269 USDT |
0.0245 USDT |
| 2025-02-15 |
0.0211 USDT |
12,794,605.4192 SPA |
0.0202 USDT |
0.0200 USDT |
0.0224 USDT |
0.0208 USDT |
| 2025-02-14 |
0.0219 USDT |
7,845,560.1318 SPA |
0.0209 USDT |
0.0203 USDT |
0.0236 USDT |
0.0215 USDT |
| 2025-02-13 |
0.0222 USDT |
14,499,906.7517 SPA |
0.0227 USDT |
0.0207 USDT |
0.0249 USDT |
0.0211 USDT |
| 2025-02-12 |
0.0229 USDT |
25,281,626.6420 SPA |
0.0200 USDT |
0.0191 USDT |
0.0269 USDT |
0.0238 USDT |
| 2025-02-11 |
0.0222 USDT |
15,892,436.7513 SPA |
0.0242 USDT |
0.0210 USDT |
0.0243 USDT |
0.0211 USDT |
| 2025-02-10 |
0.0253 USDT |
5,307,100.5531 SPA |
0.0261 USDT |
0.0243 USDT |
0.0265 USDT |
0.0243 USDT |
| 2025-02-09 |
0.0274 USDT |
6,860,699.0047 SPA |
0.0273 USDT |
0.0254 USDT |
0.0296 USDT |
0.0254 USDT |
| 2025-02-08 |
0.0288 USDT |
10,504,808.2038 SPA |
0.0281 USDT |
0.0266 USDT |
0.0308 USDT |
0.0279 USDT |
| 2025-02-07 |
0.0277 USDT |
25,450,246.9454 SPA |
0.0237 USDT |
0.0230 USDT |
0.0315 USDT |
0.0283 USDT |
| 2025-02-06 |
0.0273 USDT |
19,149,522.2362 SPA |
0.0270 USDT |
0.0238 USDT |
0.0307 USDT |
0.0244 USDT |
| 2025-02-05 |
0.0299 USDT |
26,852,523.9862 SPA |
0.0325 USDT |
0.0270 USDT |
0.0346 USDT |
0.0273 USDT |
| 2025-02-04 |
0.0348 USDT |
40,983,260.2502 SPA |
0.0374 USDT |
0.0307 USDT |
0.0392 USDT |
0.0317 USDT |
| 2025-02-03 |
0.0289 USDT |
119,241,374.9720 SPA |
0.0325 USDT |
0.0219 USDT |
0.0377 USDT |
0.0351 USDT |
| 2025-02-02 |
0.0279 USDT |
113,244,742.4065 SPA |
0.0229 USDT |
0.0229 USDT |
0.0358 USDT |
0.0334 USDT |
| 2025-02-01 |
0.0243 USDT |
44,323,572.8282 SPA |
0.0230 USDT |
0.0213 USDT |
0.0283 USDT |
0.0250 USDT |
| 2025-01-31 |
0.0211 USDT |
23,896,018.5353 SPA |
0.0190 USDT |
0.0184 USDT |
0.0244 USDT |
0.0213 USDT |
| 2025-01-30 |
0.0196 USDT |
18,094,147.2940 SPA |
0.0170 USDT |
0.0165 USDT |
0.0214 USDT |
0.0190 USDT |
| 2025-01-29 |
0.0173 USDT |
30,955,192.3156 SPA |
0.0175 USDT |
0.0160 USDT |
0.0187 USDT |
0.0164 USDT |
| 2025-01-28 |
0.0204 USDT |
59,576,390.0746 SPA |
0.0211 USDT |
0.0172 USDT |
0.0255 USDT |
0.0184 USDT |
| 2025-01-27 |
0.0212 USDT |
83,630,348.3983 SPA |
0.0168 USDT |
0.0155 USDT |
0.0290 USDT |
0.0250 USDT |
| 2025-01-26 |
0.0164 USDT |
22,955,947.1344 SPA |
0.0154 USDT |
0.0147 USDT |
0.0189 USDT |
0.0169 USDT |
| 2025-01-25 |
0.0166 USDT |
24,604,176.1714 SPA |
0.0183 USDT |
0.0147 USDT |
0.0186 USDT |
0.0153 USDT |
| 2025-01-24 |
0.0156 USDT |
18,130,020.6580 SPA |
0.0147 USDT |
0.0141 USDT |
0.0172 USDT |
0.0168 USDT |
| 2025-01-23 |
0.0147 USDT |
18,652,009.0269 SPA |
0.0139 USDT |
0.0135 USDT |
0.0161 USDT |
0.0143 USDT |
| 2025-01-22 |
0.0138 USDT |
2,686,500.6335 SPA |
0.0135 USDT |
0.0132 USDT |
0.0149 USDT |
0.0142 USDT |
| 2025-01-21 |
0.0140 USDT |
7,039,608.8868 SPA |
0.0134 USDT |
0.0132 USDT |
0.0152 USDT |
0.0140 USDT |
| 2025-01-20 |
0.0135 USDT |
4,099,328.8281 SPA |
0.0138 USDT |
0.0129 USDT |
0.0144 USDT |
0.0130 USDT |
| 2025-01-19 |
0.0144 USDT |
3,189,299.8977 SPA |
0.0149 USDT |
0.0138 USDT |
0.0149 USDT |
0.0144 USDT |
| 2025-01-18 |
0.0157 USDT |
9,803,026.1922 SPA |
0.0166 USDT |
0.0144 USDT |
0.0177 USDT |
0.0148 USDT |
| 2025-01-17 |
0.0146 USDT |
2,460,819.0965 SPA |
0.0140 USDT |
0.0139 USDT |
0.0150 USDT |
0.0144 USDT |
| 2025-01-16 |
0.0139 USDT |
3,631,240.9551 SPA |
0.0146 USDT |
0.0133 USDT |
0.0147 USDT |
0.0136 USDT |
| 2025-01-15 |
0.0141 USDT |
8,044,116.5443 SPA |
0.0134 USDT |
0.0129 USDT |
0.0155 USDT |
0.0143 USDT |
| 2025-01-14 |
0.0137 USDT |
1,438,921.9507 SPA |
0.0138 USDT |
0.0135 USDT |
0.0141 USDT |
0.0139 USDT |