| წლის | დაწყება | დასრულება | მოგება % |
|---|---|---|---|
| 2014 | $0.00695 | $0.0961 | |
| 2015 | $0.0961 | $0.0215 | 346.55% |
| 2016 | $0.0224 | $0.0172 | 30.02% |
| 2017 | $0.0172 | $1.30 | -98.68% |
| 2018 | $1.33 | $0.00529 | 25,027% |
| 2019 | $0.00591 | $0.00115 | 413.00% |
| 2020 | $0.00144 | $0.000290 | 396.78% |
| 2021 | $0.000293 | $0.00185 | -84.17% |
| 2022 | $0.00191 | $0.000331 | 476.40% |
| 2023 | $0.000332 | $0.000422 | -21.31% |
| 2024 | $0.000441 | $0.000745 | -40.79% |
| 2025 | $0.000753 | $0.000517 | 45.64% |
რეკლამა
SPR ისტორიული კურსი
/
ისტორიული კურსი SpreadCoin
$0.000517 USD (+0.12%)
+$0.000000598852
+$0.000000598852
Gemini launches tokenized US stock trading in EU starting with MSTR
$1 Billion Filing by Bakkt Hints at Bitcoin Treasury Ambitions
Crypto payments soar 630% in Bolivia, central bank reports $430M since lifting ban
IBIT Becomes BlackRock’s Biggest ETF by Fee Revenues
Ripple, SEC agree to mutually abandon appeals, ending 5-year legal battle
| პირველი ფასი | 2014 ოქტომბერი ($0.00695) |
|---|---|
| დაბალი ფასი | 2020 დეკემბერი ($0.000235) |
| მაქსიმალური ფასი | 2018 იანვარი ($3.12) |
| საუკეთესო წელი | 2017 |
| ყველაზე ცუდი წელი | 2018 |
| საუკეთესო თვე | აპრილი |
| ყველაზე ცუდი თვე | ნოემბერი |
ისტორიული ფასები SpreadCoin
ჩარტი
SpreadCoin ისტორიული სტატისტიკა
| წლის | კურსი | მაქს კურსი | მინ კურსი | Close | საშ. ს. კაპ | საშ. რაოდენობა | მაქს რაოდენობა | მარაგი | არასტაბილურობა |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.0329 | $0.1579 | $0.00128 | $0.0961 | $41.4 კ | $356 | $4.3 კ | 1.2 მლნ | 426% |
| 2015 | $0.0258 | $0.1740 | $0.00446 | $0.0215 | $60.5 კ | $951 | $48.3 კ | 3.1 მლნ | 379% |
| 2016 | $0.0375 | $1.46 | $0.0122 | $0.0172 | $193.8 კ | $732 | $16.9 კ | 5.7 მლნ | 4 კ% |
| 2017 | $0.6545 | $3.43 | $0.0101 | $1.30 | $5.6 მლნ | $208.7 კ | $10.4 მლნ | 8.3 მლნ | 281% |
| 2018 | $0.3748 | $3.67 | $0.00494 | $0.00529 | $3.6 მლნ | $208.9 კ | $10.3 მლნ | 10.2 მლნ | 239% |
| 2019 | $0.00562 | $0.0235 | $0.000892 | $0.00115 | $60.3 კ | $13 | $678 | 10.8 მლნ | 566% |
| 2020 | $0.000968 | $0.00244 | $0.000164 | $0.000290 | $10.8 კ | $2 | $154 | 11.2 მლნ | 411% |
| 2021 | $0.00207 | $0.00455 | $0.000290 | $0.00185 | $23.3 კ | $7 | $197 | 11.2 მლნ | 293% |
| 2022 | $0.000727 | $0.00191 | $0.000311 | $0.000331 | $8.1 კ | $1 | $245 | 11.2 მლნ | 229% |
| 2023 | $0.000428 | $0.000634 | $0.000250 | $0.000422 | $4.8 კ | $0 | $9 | 11.2 მლნ | 156% |
| 2024 | $0.000524 | $0.000902 | $0.000335 | $0.000745 | $5.9 კ | $0 | $43 | 11.2 მლნ | 83% |
| 2025 | $0.000589 | $0.000983 | $0.000402 | $0.000517 | $6.5 კ | $0 | $5 | 11.1 მლნ | 130% |
SpreadCoin წლიური მოგებები
SpreadCoin თვიური
| წლის | იან | თებ | მარ | აპრ | მაისი | ივნ | ივლ | აგვ | სექ | ოქტ | ნოე | დეკ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | -39.91% O:$0.01 C:$0.00 | 351.39% O:$0.00 C:$0.02 | 408.82% O:$0.02 C:$0.10 | |||||||||
| 2015 | -9.51% O:$0.10 C:$0.09 | -77.51% O:$0.09 C:$0.02 | -50.88% O:$0.02 C:$0.01 | 76.36% O:$0.01 C:$0.02 | -18.39% O:$0.02 C:$0.01 | 47.47% O:$0.01 C:$0.02 | -15.94% O:$0.02 C:$0.02 | -43.44% O:$0.02 C:$0.01 | -9.54% O:$0.01 C:$0.01 | 19.65% O:$0.01 C:$0.01 | -28.21% O:$0.01 C:$0.01 | 185.28% O:$0.01 C:$0.02 |
| 2016 | 172.35% O:$0.02 C:$0.06 | -31.74% O:$0.06 C:$0.04 | -13.82% O:$0.04 C:$0.04 | -8.18% O:$0.04 C:$0.03 | 1.72% O:$0.03 C:$0.03 | -17.01% O:$0.03 C:$0.03 | 13.94% O:$0.03 C:$0.03 | 36.52% O:$0.03 C:$0.04 | -17.91% O:$0.04 C:$0.04 | -26.30% O:$0.04 C:$0.03 | -23.06% O:$0.03 C:$0.02 | -14.28% O:$0.02 C:$0.02 |
| 2017 | 7.08% O:$0.02 C:$0.02 | 3.37% O:$0.02 C:$0.02 | 915.85% O:$0.02 C:$0.18 | 64.97% O:$0.18 C:$0.30 | 22.69% O:$0.30 C:$0.37 | 176.99% O:$0.39 C:$1.07 | -17.87% O:$1.07 C:$0.88 | 205.95% O:$0.88 C:$2.69 | -34.57% O:$2.69 C:$1.76 | -81.67% O:$1.76 C:$0.32 | -21.75% O:$0.32 C:$0.25 | 420.01% O:$0.25 C:$1.30 |
| 2018 | -40.14% O:$1.33 C:$0.80 | -44.75% O:$0.80 C:$0.44 | -56.24% O:$0.45 C:$0.20 | 244.52% O:$0.20 C:$0.67 | -48.86% O:$0.68 C:$0.35 | -20.65% O:$0.35 C:$0.27 | -20.15% O:$0.28 C:$0.22 | -40.32% O:$0.22 C:$0.13 | -32.42% O:$0.13 C:$0.09 | -79.77% O:$0.09 C:$0.02 | -56.91% O:$0.02 C:$0.01 | -31.51% O:$0.01 C:$0.01 |
| 2019 | 103.78% O:$0.01 C:$0.01 | -31.31% O:$0.01 C:$0.01 | -2.22% O:$0.01 C:$0.01 | 49.48% O:$0.01 C:$0.01 | -10.63% O:$0.01 C:$0.01 | -23.64% O:$0.01 C:$0.01 | -44.50% O:$0.01 C:$0.00 | -41.07% O:$0.00 C:$0.00 | -0.53% O:$0.00 C:$0.00 | -6.39% O:$0.00 C:$0.00 | -46.85% O:$0.00 C:$0.00 | -4.54% O:$0.00 C:$0.00 |
| 2020 | 102.83% O:$0.00 C:$0.00 | -30.47% O:$0.00 C:$0.00 | -64.30% O:$0.00 C:$0.00 | 4.10% O:$0.00 C:$0.00 | -6.17% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | 22.84% O:$0.00 C:$0.00 | 3.55% O:$0.00 C:$0.00 | 115.51% O:$0.00 C:$0.00 | 0.42% O:$0.00 C:$0.00 | -61.04% O:$0.00 C:$0.00 | -50.80% O:$0.00 C:$0.00 |
| 2021 | 128.99% O:$0.00 C:$0.00 | 104.17% O:$0.00 C:$0.00 | 73.51% O:$0.00 C:$0.00 | 16.56% O:$0.00 C:$0.00 | -35.31% O:$0.00 C:$0.00 | -10.92% O:$0.00 C:$0.00 | 76.00% O:$0.00 C:$0.00 | -2.32% O:$0.00 C:$0.00 | -2.32% O:$0.00 C:$0.00 | -6.33% O:$0.00 C:$0.00 | -7.07% O:$0.00 C:$0.00 | -18.62% O:$0.00 C:$0.00 |
| 2022 | -17.04% O:$0.00 C:$0.00 | 11.49% O:$0.00 C:$0.00 | -46.79% O:$0.00 C:$0.00 | -15.76% O:$0.00 C:$0.00 | -17.01% O:$0.00 C:$0.00 | -38.08% O:$0.00 C:$0.00 | 17.81% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | -3.01% O:$0.00 C:$0.00 | 5.22% O:$0.00 C:$0.00 | -16.07% O:$0.00 C:$0.00 | -3.48% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | 23.13% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | -7.00% O:$0.00 C:$0.00 | 11.98% O:$0.00 C:$0.00 | -52.31% O:$0.00 C:$0.00 | -10.75% O:$0.00 C:$0.00 | 3.94% O:$0.00 C:$0.00 | 28.49% O:$0.00 C:$0.00 | 8.83% O:$0.00 C:$0.00 | 11.97% O:$0.00 C:$0.00 |
| 2024 | -2.14% O:$0.00 C:$0.00 | 42.83% O:$0.00 C:$0.00 | 2.11% O:$0.00 C:$0.00 | -11.00% O:$0.00 C:$0.00 | 13.15% O:$0.00 C:$0.00 | -17.27% O:$0.00 C:$0.00 | -10.24% O:$0.00 C:$0.00 | -8.24% O:$0.00 C:$0.00 | 0.11% O:$0.00 C:$0.00 | -7.94% O:$0.00 C:$0.00 | 110.70% O:$0.00 C:$0.00 | -7.21% O:$0.00 C:$0.00 |
| 2025 | -6.33% O:$0.00 C:$0.00 | -11.85% O:$0.00 C:$0.00 | -19.92% O:$0.00 C:$0.00 | 1.99% O:$0.00 C:$0.00 | 8.32% O:$0.00 C:$0.00 | -5.35% O:$0.00 C:$0.00 |
SPR OHLC დატა
| თარიღი | გახსნა | მაღალი | დაბალი | დახურვა | მოცულობა | მოცულობა(SPR) | საბაზრო კაპი |
|---|---|---|---|---|---|---|---|
| 06/26/2025 | $0.000523 | $0.000528 | $0.000517 | $0.000517 | $0 | 0? | $5.8 კ |
| 06/25/2025 | $0.000522 | $0.000525 | $0.000518 | $0.000523 | $0 | 0? | $5.8 კ |
| 06/24/2025 | $0.000510 | $0.000524 | $0.000510 | $0.000522 | $0 | 0? | $5.8 კ |
| 06/23/2025 | $0.000504 | $0.000517 | $0.000500 | $0.000511 | $0 | 5.07 | $5.7 კ |
| 06/22/2025 | $0.000503 | $0.000504 | $0.000483 | $0.000503 | $0 | 1,103 | $5.6 კ |
| 06/21/2025 | $0.000515 | $0.000519 | $0.000500 | $0.000502 | $0 | 44.69 | $5.7 კ |
| 06/20/2025 | $0.000519 | $0.000528 | $0.000513 | $0.000515 | $0 | 0? | $5.8 კ |
| 06/19/2025 | $0.000518 | $0.000520 | $0.000515 | $0.000519 | $0 | 4.90 | $5.8 კ |
| 06/18/2025 | $0.000525 | $0.000525 | $0.000511 | $0.000518 | $0 | 47.30 | $5.8 კ |
| 06/17/2025 | $0.000520 | $0.000525 | $0.000518 | $0.000525 | $5 | 10,781 | $5.8 კ |
| 06/16/2025 | $0.000519 | $0.000531 | $0.000517 | $0.000522 | $0 | 0? | $5.9 კ |
| 06/15/2025 | $0.000517 | $0.000519 | $0.000515 | $0.000519 | $0 | 0? | $5.8 კ |
| 06/14/2025 | $0.000523 | $0.000523 | $0.000514 | $0.000517 | $0 | 0? | $5.8 კ |
| 06/13/2025 | $0.000520 | $0.000523 | $0.000519 | $0.000523 | $0 | 0? | $5.8 კ |
| 06/12/2025 | $0.000520 | $0.000533 | $0.000504 | $0.000520 | $0 | 48.39 | $5.7 კ |
| 06/11/2025 | $0.000561 | $0.000566 | $0.000519 | $0.000520 | $0 | 0.9209 | $6.2 კ |
| 06/10/2025 | $0.000543 | $0.000561 | $0.000540 | $0.000561 | $0 | 1,109 | $6.1 კ |
| 06/09/2025 | $0.000531 | $0.000543 | $0.000527 | $0.000543 | $0 | 0? | $5.9 კ |
| 06/08/2025 | $0.000530 | $0.000533 | $0.000529 | $0.000531 | $0 | 0? | $5.9 კ |
| 06/07/2025 | $0.000517 | $0.000531 | $0.000517 | $0.000530 | $0 | 0? | $5.9 კ |
| 06/06/2025 | $0.000510 | $0.000527 | $0.000510 | $0.000517 | $0 | 96.26 | $5.8 კ |
| 06/05/2025 | $0.000536 | $0.000536 | $0.000507 | $0.000510 | $0 | 46.27 | $5.9 კ |
| 06/04/2025 | $0.000538 | $0.000541 | $0.000534 | $0.000536 | $0 | 0? | $6 კ |
| 06/03/2025 | $0.000540 | $0.000543 | $0.000538 | $0.000538 | $0 | 0? | $6 კ |
| 06/02/2025 | $0.000538 | $0.000540 | $0.000529 | $0.000540 | $0 | 0? | $5.9 კ |
| 06/01/2025 | $0.000546 | $0.000546 | $0.000532 | $0.000537 | $0 | 0? | $6 კ |
| 05/31/2025 | $0.000517 | $0.000548 | $0.000517 | $0.000546 | $0 | 536.45 | $6 კ |
| 05/30/2025 | $0.000537 | $0.000537 | $0.000496 | $0.000517 | $0 | 1,349 | $5.8 კ |
| 05/29/2025 | $0.000515 | $0.000535 | $0.000514 | $0.000534 | $0 | 0? | $5.8 კ |
| 05/28/2025 | $0.000535 | $0.000536 | $0.000508 | $0.000515 | $0 | 128.68 | $5.9 კ |
| 05/27/2025 | $0.000514 | $0.000538 | $0.000510 | $0.000535 | $0 | 0? | $5.8 კ |
მსგავსი კოინები
| კოინი | კურსი | საბაზრო კაპი | მოცულობა(24ს) | მარაგი | 1ს | 24ს | ||
|---|---|---|---|---|---|---|---|---|
 | Tether (USDT) ისტორიული კურსი | $139,572,320,187 | $46,982,618,602 | 139.3 B | 0.10% | 0.13% | ||
 | PlatinCoin (PLC) ისტორიული კურსი | $6,252,515,607 | $34,528 | 5 M | 0.42% | 0.46% | ||
 | Hedera Hashgraph (HBAR) ისტორიული კურსი | $5,591,255,736 | $118,000,759 | 38.3 B | 2.54% | 2.13% | ||
 | Decentraland (MANA) ისტორიული კურსი | $483,225,684 | $22,344,418 | 1.9 B | 0.59% | 1.00% | ||
 | Dash (DASH) ისტორიული კურსი | $239,040,089 | $77,294,183 | 12.3 M | 1.13% | 1.02% | ||
 | Raptoreum (RTM) ისტორიული კურსი | $939,050 | $5,116 | 3.6 B | -2.24% | -2.33% | ||
 | BolivarCoin (BOLI) ისტორიული კურსი | $32,531 | $82 | 20.2 M | 0% | 0% | ||
 | EDC Blockchain (EDC) ისტორიული კურსი | $9,003 | $170 | 46 M | -26.86% | -26.63% | ||
 | Bubble (BUB) ისტორიული კურსი | $5,379 | $0 | 5 M | -0.05% | -0.17% |