Speciex Historial de precios

(SPEX)

Periodo de tiempo: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	Vol
2025-09-08	$0.000644	$0.000689	$0.000539	$0.000611	$41,089.15
2025-09-07	$0.000620	$0.000680	$0.000614	$0.000644	$42,986.55
2025-09-06	$0.000672	$0.000682	$0.000600	$0.000620	$41,851.25
2025-09-05	$0.000636	$0.000759	$0.000587	$0.000672	$45,654.70
2025-09-04	$0.000658	$0.000664	$0.000626	$0.000636	$43,452.53
2025-09-03	$0.000814	$0.000809	$0.000580	$0.000658	$44,840.55
2025-09-02	$0.000712	$0.000820	$0.000705	$0.000814	$53,790.88
2025-09-01	$0.000708	$0.000841	$0.000701	$0.000712	$47,665.86
2025-08-31	$0.000709	$0.000727	$0.000703	$0.000708	$48,393.15
2025-08-30	$0.000731	$0.000753	$0.000697	$0.000709	$47,164.02
2025-08-29	$0.000722	$0.000842	$0.000653	$0.000731	$49,286.16
2025-08-28	$0.000746	$0.000771	$0.000678	$0.000722	$48,388.94
2025-08-27	$0.000729	$0.000852	$0.000682	$0.000746	$51,231.41
2025-08-26	$0.000683	$0.000737	$0.000691	$0.000729	$49,428.08
2025-08-25	$0.000724	$0.000745	$0.000683	$0.000683	$46,130.41
2025-08-24	$0.000765	$0.000759	$0.000693	$0.000724	$48,196.74
2025-08-23	$0.000795	$0.000812	$0.000709	$0.000742	$47,170.95
2025-08-22	$0.000792	$0.000917	$0.000650	$0.000795	$52,163.15
2025-08-21	$0.000716	$0.000803	$0.000686	$0.000792	$51,903.58
2025-08-20	$0.000755	$0.000784	$0.000660	$0.000714	$46,763.68