Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-12 |
0.0825 |
27.1293 SPHTX |
0.0825 |
0.0820 |
0.0830 |
0.0826 |
| 2024-12-11 |
0.0810 |
29.9933 SPHTX |
0.0810 |
0.0800 |
0.0820 |
0.0820 |
| 2024-12-10 |
0.0793 |
108.6496 SPHTX |
0.0793 |
0.0786 |
0.0800 |
0.0794 |
| 2024-12-09 |
0.0798 |
57.3030 SPHTX |
0.0798 |
0.0794 |
0.0802 |
0.0794 |
| 2024-12-08 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-12-07 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-12-06 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-12-05 |
0.0846 |
59.8087 SPHTX |
0.0846 |
0.0842 |
0.0850 |
0.0850 |
| 2024-12-04 |
0.0842 |
35.6466 SPHTX |
0.0842 |
0.0842 |
0.0842 |
0.0842 |
| 2024-12-03 |
0.0842 |
0.0000 SPHTX |
0.0842 |
0.0842 |
0.0842 |
0.0842 |
| 2024-12-02 |
0.0842 |
0.0000 SPHTX |
0.0842 |
0.0842 |
0.0842 |
0.0842 |
| 2024-12-01 |
0.0842 |
0.0000 SPHTX |
0.0842 |
0.0842 |
0.0842 |
0.0842 |
| 2024-11-30 |
0.0836 |
73.8087 SPHTX |
0.0836 |
0.0830 |
0.0842 |
0.0842 |
| 2024-11-29 |
0.0816 |
192.8070 SPHTX |
0.0816 |
0.0802 |
0.0830 |
0.0830 |
| 2024-11-28 |
0.0802 |
12.2597 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-11-27 |
0.0798 |
45.0126 SPHTX |
0.0798 |
0.0794 |
0.0802 |
0.0802 |
| 2024-11-26 |
0.0794 |
11.1164 SPHTX |
0.0794 |
0.0794 |
0.0794 |
0.0794 |
| 2024-11-25 |
0.0792 |
10.7658 SPHTX |
0.0792 |
0.0790 |
0.0794 |
0.0794 |
| 2024-11-24 |
0.0788 |
10.8306 SPHTX |
0.0788 |
0.0786 |
0.0790 |
0.0790 |
| 2024-11-23 |
0.0783 |
65.3074 SPHTX |
0.0783 |
0.0780 |
0.0786 |
0.0786 |
| 2024-11-22 |
0.0780 |
0.0000 SPHTX |
0.0780 |
0.0780 |
0.0780 |
0.0780 |
| 2024-11-21 |
0.0780 |
0.0000 SPHTX |
0.0780 |
0.0780 |
0.0780 |
0.0780 |
| 2024-11-20 |
0.0774 |
103.1943 SPHTX |
0.0774 |
0.0763 |
0.0786 |
0.0780 |
| 2024-11-19 |
0.0763 |
0.0000 SPHTX |
0.0763 |
0.0763 |
0.0763 |
0.0763 |
| 2024-11-18 |
0.0763 |
0.0000 SPHTX |
0.0763 |
0.0763 |
0.0763 |
0.0763 |
| 2024-11-17 |
0.0751 |
167.9482 SPHTX |
0.0751 |
0.0740 |
0.0763 |
0.0763 |
| 2024-11-16 |
0.0697 |
0.0000 SPHTX |
0.0697 |
0.0697 |
0.0697 |
0.0697 |
| 2024-11-15 |
0.0701 |
43.3168 SPHTX |
0.0701 |
0.0697 |
0.0704 |
0.0697 |
| 2024-11-14 |
0.0470 |
0.0000 SPHTX |
0.0470 |
0.0470 |
0.0470 |
0.0470 |
| 2024-11-13 |
0.0470 |
0.0000 SPHTX |
0.0470 |
0.0470 |
0.0470 |
0.0470 |
| 2024-11-12 |
0.0625 |
270.8937 SPHTX |
0.0625 |
0.0470 |
0.0780 |
0.0470 |
| 2024-11-11 |
0.0779 |
44.3079 SPHTX |
0.0779 |
0.0778 |
0.0780 |
0.0780 |
| 2024-11-09 |
0.0770 |
12.9558 SPHTX |
0.0770 |
0.0770 |
0.0770 |
0.0770 |
| 2024-11-08 |
0.0770 |
13.6863 SPHTX |
0.0770 |
0.0770 |
0.0770 |
0.0770 |
| 2024-11-07 |
0.0770 |
1.6429 SPHTX |
0.0770 |
0.0770 |
0.0770 |
0.0770 |
| 2024-11-06 |
0.0710 |
666.7610 SPHTX |
0.0710 |
0.0650 |
0.0770 |
0.0770 |
| 2024-11-05 |
0.0613 |
114.0776 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-11-04 |
0.0613 |
9.2862 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-11-03 |
0.0613 |
0.0000 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-11-02 |
0.0613 |
0.0000 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-11-01 |
0.0613 |
11.0357 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-31 |
0.0613 |
9.6820 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-30 |
0.0613 |
0.0000 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-29 |
0.0613 |
5.7748 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-28 |
0.0613 |
4.0094 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-27 |
0.0613 |
0.0000 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-26 |
0.0613 |
11.6173 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-25 |
0.0613 |
0.0000 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-24 |
0.0613 |
0.0000 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |
| 2024-10-23 |
0.0613 |
0.0000 SPHTX |
0.0613 |
0.0613 |
0.0613 |
0.0613 |