Cap Mercado $2.13T
-3.32%
Volumen 24h $166.62B
10.58%
BTC % 58.2352%
0.71%
ETH % 9.17161%
-5.73%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Spell Token (SPELL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Spell Token (SPELL) en Dólar USD. Esta tabla muestra 1,766 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0001346 | $0.0001325 | $0.0001427 | $0.0001418 | $1,122,648 | $23,085,319 |
| Jun-03 2026 | $0.0001415 | $0.0001397 | $0.0001455 | $0.0001414 | $259,873 | $24,268,742 |
| Jun-02 2026 | $0.00014109 | $0.0001404 | $0.0001506 | $0.0001506 | $340,877 | $24,200,137 |
| Jun-01 2026 | $0.0001505 | $0.0001485 | $0.0001543 | $0.0001531 | $393,472 | $25,812,336 |
| May-31 2026 | $0.000153 | $0.0001505 | $0.0001543 | $0.00015119 | $273,147 | $26,241,113 |
| May-30 2026 | $0.0001509 | $0.0001503 | $0.00015449 | $0.0001503 | $278,187 | $25,880,941 |
| May-29 2026 | $0.00015009 | $0.0001471 | $0.0001519 | $0.0001481 | $220,907 | $25,743,732 |
| May-28 2026 | $0.00014789 | $0.00014569 | $0.0001541 | $0.0001537 | $520,425 | $25,366,409 |
| May-27 2026 | $0.0001538 | $0.0001514 | $0.0001543 | $0.0001525 | $340,665 | $26,378,321 |
| May-26 2026 | $0.000153 | $0.0001514 | $0.0001558 | $0.0001558 | $572,985 | $26,241,113 |
| May-25 2026 | $0.00015559 | $0.0001538 | $0.0001572 | $0.0001543 | $220,408 | $26,687,040 |
| May-24 2026 | $0.0001544 | $0.0001529 | $0.0001593 | $0.0001585 | $318,591 | $26,481,228 |
| May-23 2026 | $0.0001584 | $0.0001522 | $0.0001605 | $0.00015569 | $482,288 | $27,167,270 |
| May-22 2026 | $0.00015867 | $0.00015867 | $0.00016084 | $0.00015997 | $2,642,937 | $27,214,433 |
| May-21 2026 | $0.00016146 | $0.00015846 | $0.00016174 | $0.00015994 | $1,938,175 | $27,693,075 |