Sperax
SPA
Rank #1377
$0.00559075
Updated 27 days ago
Market Cap
$13.61M
24h Volume
$6.60M
Avg Volume (6m)
$8.93M
24h High/Low
$0.00571084
$0.00546731
$0.00546731
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Alameda Research Portfolio
BNB Chain Ecosystem
Arbitrum Ecosystem
DWF Labs Portfolio
Outlier Ventures Portfolio
Stablecoin Issuer
Binance Alpha Spotlight
Chains
Ethereum
0xb4a3b0faf0ab53d...
Arbitrum One
0x5575552988a3a80...
Binance Smart Chain
0x1a9fd6ec3144da3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00559075 | $0.00571084 | $0.00546731 | $0.00559075 | $6.60M | $13.61M |
| Dec 2, 2025 | $0.00546387 | $0.00569042 | $0.00546387 | $0.00558571 | $5.85M | $13.58M |
| Dec 1, 2025 | $0.00576334 | $0.00588405 | $0.00536054 | $0.00545329 | $5.08M | $13.62M |
| Nov 30, 2025 | $0.00587920 | $0.00605230 | $0.00574734 | $0.00580595 | $3.23M | $14.18M |
| Nov 29, 2025 | $0.00578504 | $0.00605920 | $0.00568671 | $0.00585472 | $4.51M | $14.18M |
| Nov 28, 2025 | $0.00587872 | $0.00587872 | $0.00572057 | $0.00577083 | $4.38M | $14.15M |
| Nov 27, 2025 | $0.00611775 | $0.00612334 | $0.00583011 | $0.00590684 | $6.06M | $14.44M |
| Nov 26, 2025 | $0.00586467 | $0.00602418 | $0.00575331 | $0.00602418 | $6.29M | $14.30M |
| Nov 25, 2025 | $0.00551295 | $0.00663663 | $0.00541044 | $0.00585718 | $5.91M | $14.29M |
| Nov 24, 2025 | $0.00556747 | $0.00556747 | $0.00527590 | $0.00552458 | $3.30M | $13.13M |
| Nov 23, 2025 | $0.00585877 | $0.00585877 | $0.00546433 | $0.00555692 | $3.24M | $13.53M |
| Nov 22, 2025 | $0.00534220 | $0.00632704 | $0.00527290 | $0.00603281 | $6.43M | $13.51M |
| Nov 21, 2025 | $0.00557456 | $0.00576852 | $0.00529523 | $0.00534426 | $7.11M | $13.34M |
| Nov 20, 2025 | $0.00578307 | $0.00590745 | $0.00552940 | $0.00564108 | $4.99M | $14.00M |
| Nov 19, 2025 | $0.00585366 | $0.00598642 | $0.00568006 | $0.00568517 | $4.76M | $14.15M |
| Nov 18, 2025 | $0.00594260 | $0.00595126 | $0.00575756 | $0.00589148 | $7.05M | $14.22M |
| Nov 17, 2025 | $0.00622380 | $0.00662641 | $0.00595972 | $0.00597919 | $6.43M | $15.24M |
| Nov 16, 2025 | $0.00576540 | $0.00671167 | $0.00551711 | $0.00643075 | $2.39M | $13.92M |
| Nov 15, 2025 | $0.00566789 | $0.00579262 | $0.00564133 | $0.00575211 | $4.97M | $13.91M |
| Nov 14, 2025 | $0.00616575 | $0.00616575 | $0.00555217 | $0.00568623 | $7.22M | $14.31M |
| Nov 13, 2025 | $0.00646461 | $0.00655552 | $0.00619622 | $0.00619732 | $3.93M | $15.59M |
| Nov 12, 2025 | $0.00648167 | $0.00663946 | $0.00643536 | $0.00643536 | $3.10M | $15.91M |
| Nov 11, 2025 | $0.00673212 | $0.00694876 | $0.00659681 | $0.00673212 | $3.34M | $16.38M |
| Nov 10, 2025 | $0.00660317 | $0.00660317 | $0.00660317 | $0.00660317 | $2.21M | $16.07M |
| Nov 9, 2025 | $0.00647786 | $0.00647786 | $0.00647786 | $0.00647786 | $1.90M | $15.81M |
| Nov 8, 2025 | $0.00650946 | $0.00650946 | $0.00650946 | $0.00650946 | $4.43M | $15.83M |
| Nov 7, 2025 | $0.00635820 | $0.00635820 | $0.00635820 | $0.00635820 | $3.60M | $15.47M |
| Nov 6, 2025 | $0.00663634 | $0.00663634 | $0.00663634 | $0.00663634 | $5.35M | $16.14M |
| Nov 5, 2025 | $0.00631255 | $0.00631255 | $0.00631255 | $0.00631255 | $7.36M | $15.36M |
| Nov 4, 2025 | $0.00675852 | $0.00675852 | $0.00675852 | $0.00675852 | $5.69M | $16.44M |
| Nov 3, 2025 | $0.00742662 | $0.00742662 | $0.00742662 | $0.00742662 | $2.32M | $18.06M |
| Nov 2, 2025 | $0.00779310 | $0.00779310 | $0.00779310 | $0.00779310 | $2.65M | $18.94M |
| Nov 1, 2025 | $0.00797600 | $0.00797600 | $0.00797600 | $0.00797600 | $10.20M | $19.40M |
| Oct 31, 2025 | $0.00749053 | $0.00749053 | $0.00749053 | $0.00749053 | $5.15M | $18.29M |
| Oct 30, 2025 | $0.00751831 | $0.00751831 | $0.00751831 | $0.00751831 | $4.16M | $18.28M |
| Oct 29, 2025 | $0.00766920 | $0.00766920 | $0.00766920 | $0.00766920 | $2.81M | $18.64M |
| Oct 28, 2025 | $0.00769264 | $0.00769264 | $0.00769264 | $0.00769264 | $4.06M | $18.74M |
| Oct 27, 2025 | $0.00786117 | $0.00786117 | $0.00786117 | $0.00786117 | $2.20M | $19.08M |
| Oct 26, 2025 | $0.00778170 | $0.00778170 | $0.00778170 | $0.00778170 | $1.66M | $18.90M |
| Oct 25, 2025 | $0.00772085 | $0.00772085 | $0.00772085 | $0.00772085 | $3.34M | $18.76M |
| Oct 24, 2025 | $0.00750020 | $0.00750020 | $0.00750020 | $0.00750020 | $3.65M | $18.22M |
| Oct 23, 2025 | $0.00743653 | $0.00743653 | $0.00743653 | $0.00743653 | $5.74M | $18.07M |
| Oct 22, 2025 | $0.00765545 | $0.00765545 | $0.00765545 | $0.00765545 | $6.42M | $18.59M |
| Oct 21, 2025 | $0.00800452 | $0.00800452 | $0.00800452 | $0.00800452 | $4.02M | $19.45M |
| Oct 20, 2025 | $0.00777978 | $0.00777978 | $0.00777978 | $0.00777978 | $3.71M | $18.89M |
| Oct 19, 2025 | $0.00775091 | $0.00775091 | $0.00775091 | $0.00775091 | $3.13M | $18.79M |
| Oct 18, 2025 | $0.00771349 | $0.00771349 | $0.00771349 | $0.00771349 | $7.50M | $18.77M |
| Oct 17, 2025 | $0.00785106 | $0.00785106 | $0.00785106 | $0.00785106 | $6.65M | $19.07M |
| Oct 16, 2025 | $0.00792142 | $0.00792142 | $0.00792142 | $0.00792142 | $5.87M | $19.21M |
| Oct 15, 2025 | $0.00836808 | $0.00836808 | $0.00836808 | $0.00836808 | $7.30M | $20.34M |
| Oct 14, 2025 | $0.00879057 | $0.00879057 | $0.00879057 | $0.00879057 | $5.64M | $21.37M |
| Oct 13, 2025 | $0.00872100 | $0.00872100 | $0.00872100 | $0.00872100 | $5.93M | $21.21M |
| Oct 12, 2025 | $0.00811127 | $0.00811127 | $0.00811127 | $0.00811127 | $8.73M | $19.54M |
| Oct 11, 2025 | $0.00842500 | $0.00842500 | $0.00842500 | $0.00842500 | $1.26M | $19.92M |
| Oct 10, 2025 | $0.00948287 | $0.00948287 | $0.00948287 | $0.00948287 | $5.71M | $22.99M |
| Oct 9, 2025 | $0.00973164 | $0.00973164 | $0.00973164 | $0.00973164 | $5.17M | $23.64M |
| Oct 8, 2025 | $0.00961079 | $0.00961079 | $0.00961079 | $0.00961079 | $6.01M | $23.41M |
| Oct 7, 2025 | $0.00991600 | $0.00991600 | $0.00991600 | $0.00991600 | $6.14M | $23.91M |
| Oct 6, 2025 | $0.00979770 | $0.00979770 | $0.00979770 | $0.00979770 | $5.14M | $23.84M |
| Oct 5, 2025 | $0.00958948 | $0.00958948 | $0.00958948 | $0.00958948 | $2.82M | $23.30M |
| Oct 4, 2025 | $0.00958020 | $0.00958020 | $0.00958020 | $0.00958020 | $5.49M | $23.27M |
| Oct 3, 2025 | $0.00992493 | $0.00992493 | $0.00992493 | $0.00992493 | $5.84M | $24.08M |
| Oct 2, 2025 | $0.00942630 | $0.00942630 | $0.00942630 | $0.00942630 | $5.58M | $22.92M |
| Oct 1, 2025 | $0.00926334 | $0.00926334 | $0.00926334 | $0.00926334 | $4.74M | $22.50M |
| Sep 30, 2025 | $0.00967208 | $0.00967208 | $0.00967208 | $0.00967208 | $6.38M | $23.51M |
| Sep 29, 2025 | $0.00979237 | $0.00979237 | $0.00979237 | $0.00979237 | $2.72M | $23.75M |
| Sep 28, 2025 | $0.00965172 | $0.00965172 | $0.00965172 | $0.00965172 | $2.75M | $23.46M |
| Sep 27, 2025 | $0.00979104 | $0.00979104 | $0.00979104 | $0.00979104 | $5.60M | $23.56M |
| Sep 26, 2025 | $0.00952548 | $0.00952548 | $0.00952548 | $0.00952548 | $7.05M | $23.10M |
| Sep 25, 2025 | $0.00995934 | $0.00995934 | $0.00995934 | $0.00995934 | $5.03M | $24.17M |
| Sep 24, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $5.69M | $24.47M |
| Sep 23, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $7.57M | $24.55M |
| Sep 22, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $3.93M | $25.17M |
| Sep 21, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $3.07M | $25.28M |
| Sep 20, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $4.79M | $25.36M |
| Sep 19, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $6.12M | $25.91M |
| Sep 18, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $6.85M | $26.24M |
| Sep 17, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $5.44M | $25.50M |
| Sep 16, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $5.56M | $25.58M |
| Sep 15, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $3.40M | $26.00M |
| Sep 14, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $4.68M | $26.17M |
| Sep 13, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $6.88M | $26.10M |
| Sep 12, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $8.05M | $25.96M |
| Sep 11, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $6.62M | $26.05M |
| Sep 10, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $6.77M | $26.39M |
| Sep 9, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $5.04M | $25.96M |
| Sep 8, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $2.24M | $25.40M |
| Sep 7, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $2.81M | $25.51M |
| Sep 6, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $5.56M | $25.29M |
| Sep 5, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $4.11M | $25.15M |
| Sep 4, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $4.33M | $25.27M |
| Sep 3, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $5.48M | $25.57M |
| Sep 2, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $5.22M | $25.92M |
| Sep 1, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $3.34M | $25.93M |
| Aug 31, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $4.16M | $26.03M |
| Aug 30, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $10.63M | $27.35M |
| Aug 29, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $4.05M | $25.90M |
| Aug 28, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $4.97M | $23.97M |
| Aug 27, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $5.73M | $24.01M |
| Aug 26, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $7.20M | $23.73M |
| Aug 25, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $5.78M | $24.39M |
| Aug 24, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $4.22M | $24.90M |
| Aug 23, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $6.67M | $24.84M |
| Aug 22, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $4.04M | $24.03M |
| Aug 21, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $5.13M | $24.78M |
| Aug 20, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $5.49M | $24.25M |
| Aug 19, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $5.74M | $25.07M |
| Aug 18, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $2.46M | $25.61M |
| Aug 17, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $2.54M | $25.29M |
| Aug 16, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $4.62M | $25.33M |
| Aug 15, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $8.04M | $25.42M |
| Aug 14, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $7.75M | $26.81M |
| Aug 13, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $5.18M | $25.86M |
| Aug 12, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $4.79M | $25.90M |
| Aug 11, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $3.26M | $26.24M |
| Aug 10, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $2.59M | $26.57M |
| Aug 9, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $3.01M | $25.85M |
| Aug 8, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $22.77M | $26.51M |
| Aug 7, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $24.61M | $25.07M |
| Aug 6, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $19.51M | $25.79M |
| Aug 5, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $33.71M | $26.89M |
| Aug 4, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $38.91M | $26.47M |
| Aug 3, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $17.01M | $26.14M |
| Aug 2, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $35.58M | $26.01M |
| Aug 1, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $43.40M | $26.93M |
| Jul 31, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $39.60M | $27.29M |
| Jul 30, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $28.60M | $29.06M |
| Jul 29, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $27.27M | $29.94M |
| Jul 28, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $34.75M | $32.12M |
| Jul 27, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $28.61M | $32.39M |
| Jul 26, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $41.69M | $30.93M |
| Jul 25, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $29.49M | $30.31M |
| Jul 24, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $20.23M | $27.21M |
| Jul 23, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $26.22M | $30.51M |
| Jul 22, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $25.45M | $29.62M |
| Jul 21, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $48.31M | $31.53M |
| Jul 20, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $42.72M | $32.62M |
| Jul 19, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $35.13M | $32.57M |
| Jul 18, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $31.64M | $26.72M |
| Jul 17, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $28.95M | $27.58M |
| Jul 16, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $35.15M | $27.87M |
| Jul 15, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $9.59M | $25.84M |
| Jul 14, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $8.93M | $23.79M |
| Jul 13, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $2.34M | $25.45M |
| Jul 12, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $6.67M | $26.10M |
| Jul 11, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $4.50M | $25.05M |
| Jul 10, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $3.24M | $24.50M |
| Jul 9, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $2.28M | $24.03M |
| Jul 8, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $2.40M | $23.75M |
| Jul 7, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $1.64M | $24.89M |
| Jul 6, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $1.15M | $23.80M |
| Jul 5, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $2.87M | $24.54M |
| Jul 4, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $2.96M | $25.17M |
| Jul 3, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $3.46M | $25.55M |
| Jul 2, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $2.58M | $24.81M |
| Jul 1, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $2.23M | $25.58M |
| Jun 30, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $1.92M | $25.32M |