SP500 Token(SP500)Today
$0.01091
SP500 Token Price History (SP500)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.01641 | $0.01851 | $0.01072 | $0.01272 | $4.305M |
2025-07-16 | $0.018398 | $0.01884 | $0.01637 | $0.01637 | $3.530M |
2025-07-15 | $0.01519 | $0.0194 | $0.01476 | $0.01842 | $1.219M |
2025-07-14 | $0.0156 | $0.01571 | $0.01345 | $0.01518 | $1.234M |
2025-07-13 | $0.0155 | $0.01586 | $0.01499 | $0.01559 | $1.146M |
2025-07-12 | $0.016133 | $0.01642 | $0.01516 | $0.01549 | $1.003M |
2025-07-11 | $0.013669 | $0.01732 | $0.01353 | $0.01613 | $1.108M |
2025-07-10 | $0.009507 | $0.013069 | $0.009239 | -- | -- |
2025-07-09 | -- | $0.00989 | $0.0092 | -- | -- |
2025-07-09 | $0.009419 | $0.00993 | $0.00909 | $0.00949 | $1.249M |
2025-07-07 | $0.008573 | $0.0094 | $0.00671 | $0.00938 | $1.143M |
2025-07-06 | $0.011547 | $0.01234 | $0.0048 | $0.00858 | $1.030M |
2025-07-05 | $0.013756 | $0.01382 | $0.01008 | $0.01152 | $994.410K |
2025-07-04 | $0.013641 | $0.01396 | $0.00999 | $0.01376 | $823.566K |
2025-07-03 | $0.013365 | $0.01435 | $0.00991 | $0.01363 | $765.200K |
2025-07-02 | $0.010627 | $0.017017 | $0.010091 | -- | -- |
2025-07-01 | $0.016911 | $0.017499 | $0.004660 | -- | -- |
2025-06-30 | $0.017332 | $0.0181 | $0.0101 | $0.0169 | $923.137K |
2025-06-29 | $0.017352 | $0.0175 | $0.01634 | $0.01731 | $973.074K |
2025-06-28 | $0.0176 | $0.01862 | $0.0172 | $0.01737 | $1.099M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
SP500 Token(SP500)
