Spell Token Historical Data - SPELLUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Spell Token (Cryptocurrency:SPELLUSD)
Spell Token (Cryptocurrency:SPELLUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Spell Token	SPELLUSD	Crypto	105,681,660	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000100	-0.13%	0.000798	0.000798	0.000798

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0008	0.000805	0.00079	0.000799	0.000338 - 0.001909

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	22:28:07	25,541.00	0.000798	USD

Price x Volume	Volume	Base Symbol	Related Pairs
77,028.81	96,535,237.36	SPELL	SPELLEUR	SPELLGBP	SPELLBTC

SPELLUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000872	0.000922	0.000797	331,482,159.72	-0.000074	-8.49%
1 Month	0.000801	0.001064	0.000437	674,631,642.44	-0.00000300	-0.37%
3 Months	0.000617	0.001909	0.000437	3,288,848,495.98	0.000181	29.34%
6 Months	0.000547	0.001909	0.000437	2,053,371,089.27	0.000251	45.89%
1 Year	0.000565	0.001909	0.000338	1,254,570,357.22	0.000233	41.24%
3 Years	0.000566	12,285,379,482.69	0.000279	1,235,684,725.28	0.000232	40.88%
5 Years	0.000566	12,285,379,482.69	0.000279	1,235,684,725.28	0.000232	40.88%

SPELLUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
12 May 2024	0.000799	-0.000012	-1.48%	0.000808	0.000822	0.000797	260,442,128.00
11 May 2024	0.000811	-0.000041	-4.81%	0.000852	0.000874	0.000799	312,511,939.00
10 May 2024	0.000852	0.000024	2.90%	0.000826	0.000858	0.000806	322,666,746.00
09 May 2024	0.000828	-0.000015	-1.78%	0.000841	0.000849	0.000804	381,478,327.00
08 May 2024	0.000843	-0.00000600	-0.71%	0.00085	0.000875	0.000826	262,014,438.00
07 May 2024	0.000849	-0.000027	-3.08%	0.000876	0.000922	0.000846	419,790,415.00
06 May 2024	0.000876	0.00000200	0.23%	0.000872	0.000899	0.00085	361,471,120.00
05 May 2024	0.000874	0.00000300	0.34%	0.000869	0.000892	0.000861	376,344,286.00
04 May 2024	0.000871	0.000036	4.31%	0.000834	0.000881	0.000817	514,562,313.00
03 May 2024	0.000835	0.000011	1.33%	0.00082	0.000844	0.000794	247,604,143.00
02 May 2024	0.000824	0.00000600	0.73%	0.000816	0.000841	0.000755	581,158,269.00
01 May 2024	0.000818	-0.000044	-5.10%	0.000859	0.000874	0.000782	722,542,315.00
30 Apr 2024	0.000862	-0.000021	-2.38%	0.000962	0.001053	0.000437	1,441,137,906.00
29 Apr 2024	0.000883	-0.000021	-2.32%	0.000901	0.00093	0.000879	300,922,451.00
28 Apr 2024	0.000904	-0.00000300	-0.33%	0.000909	0.000928	0.000875	639,039,944.00
27 Apr 2024	0.000907	-0.000038	-4.02%	0.000942	0.000947	0.000899	557,944,234.00
26 Apr 2024	0.000945	0.00003	3.28%	0.000913	0.001007	0.00088	897,943,299.00
25 Apr 2024	0.000915	-0.000044	-4.59%	0.000962	0.001064	0.000897	1,204,332,195.00
24 Apr 2024	0.000959	-0.00000300	-0.31%	0.00096	0.000975	0.000889	623,183,686.00
23 Apr 2024	0.000962	0.000018	1.91%	0.000948	0.00098	0.000437	334,319,528.00
22 Apr 2024	0.000944	-0.000016	-1.67%	0.000957	0.000979	0.000922	612,247,021.00
21 Apr 2024	0.00096	0.000086	9.84%	0.00087	0.000968	0.000858	883,077,846.00
20 Apr 2024	0.000874	0.000025	2.94%	0.000848	0.000913	0.000773	1,398,290,402.00
19 Apr 2024	0.000849	0.000021	2.54%	0.000825	0.000858	0.000805	510,282,349.00
18 Apr 2024	0.000828	-0.000013	-1.55%	0.000838	0.00086	0.000782	1,082,460,987.00
17 Apr 2024	0.000841	0.000017	2.06%	0.000822	0.00086	0.000788	686,422,746.00
16 Apr 2024	0.000824	-0.000054	-6.15%	0.000869	0.00092	0.000786	982,051,174.00
15 Apr 2024	0.000878	0.000077	9.61%	0.000801	0.000886	0.000746	1,973,443,765.00
14 Apr 2024	0.000801	-0.000147	-15.51%	0.000944	0.000963	0.000677	2,737,741,995.00
13 Apr 2024	0.000948	-0.000234	-19.80%	0.001185	0.001215	0.000861	2,889,768,145.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions