Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.4296 |
44.8609 SPHTX |
0.4296 |
0.4275 |
0.4318 |
0.4275 |
| 2021-05-03 |
0.4233 |
23.1471 SPHTX |
0.4233 |
0.4191 |
0.4275 |
0.4233 |
| 2021-05-02 |
0.4170 |
6.6743 SPHTX |
0.4170 |
0.4149 |
0.4191 |
0.4149 |
| 2021-05-01 |
0.4212 |
11.2359 SPHTX |
0.4212 |
0.4191 |
0.4233 |
0.4233 |
| 2021-04-30 |
0.3955 |
128.2410 SPHTX |
0.3955 |
0.3719 |
0.4191 |
0.4191 |
| 2021-04-29 |
0.3719 |
18.9337 SPHTX |
0.3719 |
0.3682 |
0.3756 |
0.3682 |
| 2021-04-28 |
0.3775 |
8.0921 SPHTX |
0.3775 |
0.3756 |
0.3794 |
0.3794 |
| 2021-04-27 |
0.4056 |
342.4517 SPHTX |
0.4056 |
0.3794 |
0.4318 |
0.3948 |
| 2021-04-26 |
0.3252 |
9.7241 SPHTX |
0.3252 |
0.3235 |
0.3268 |
0.3268 |
| 2021-04-25 |
0.3235 |
0.0000 SPHTX |
0.3235 |
0.3235 |
0.3235 |
0.3235 |
| 2021-04-24 |
0.3252 |
38.2396 SPHTX |
0.3252 |
0.3203 |
0.3300 |
0.3235 |
| 2021-04-23 |
0.3191 |
166.2490 SPHTX |
0.3191 |
0.3048 |
0.3333 |
0.3203 |
| 2021-04-22 |
0.3418 |
65.4483 SPHTX |
0.3418 |
0.3333 |
0.3503 |
0.3333 |
| 2021-04-21 |
0.3588 |
64.0688 SPHTX |
0.3588 |
0.3531 |
0.3646 |
0.3610 |
| 2021-04-20 |
0.3697 |
101.2987 SPHTX |
0.3697 |
0.3610 |
0.3785 |
0.3610 |
| 2021-04-19 |
0.3606 |
385.1978 SPHTX |
0.3606 |
0.3566 |
0.3646 |
0.3610 |
| 2021-04-18 |
0.3642 |
31.9871 SPHTX |
0.3642 |
0.3566 |
0.3719 |
0.3566 |
| 2021-04-17 |
0.3701 |
5.9705 SPHTX |
0.3701 |
0.3682 |
0.3719 |
0.3682 |
| 2021-04-16 |
0.3678 |
116.6894 SPHTX |
0.3678 |
0.3600 |
0.3756 |
0.3719 |
| 2021-04-15 |
0.3517 |
111.7789 SPHTX |
0.3517 |
0.3434 |
0.3600 |
0.3600 |
| 2021-04-14 |
0.3452 |
13.9134 SPHTX |
0.3452 |
0.3400 |
0.3503 |
0.3400 |
| 2021-04-13 |
0.3469 |
0.0000 SPHTX |
0.3469 |
0.3469 |
0.3469 |
0.3469 |
| 2021-04-12 |
0.3469 |
0.0000 SPHTX |
0.3469 |
0.3469 |
0.3469 |
0.3469 |
| 2021-04-11 |
0.3469 |
5.9760 SPHTX |
0.3469 |
0.3469 |
0.3469 |
0.3469 |
| 2021-04-10 |
0.3503 |
0.0000 SPHTX |
0.3503 |
0.3503 |
0.3503 |
0.3503 |
| 2021-04-09 |
0.3104 |
869.1350 SPHTX |
0.3104 |
0.2705 |
0.3503 |
0.3503 |
| 2021-04-08 |
0.2705 |
18.0000 SPHTX |
0.2705 |
0.2678 |
0.2732 |
0.2678 |
| 2021-04-07 |
0.2734 |
54.1542 SPHTX |
0.2734 |
0.2699 |
0.2769 |
0.2705 |
| 2021-04-06 |
0.2478 |
219.1696 SPHTX |
0.2478 |
0.2330 |
0.2625 |
0.2625 |
| 2021-04-05 |
0.2426 |
172.6840 SPHTX |
0.2426 |
0.2330 |
0.2523 |
0.2523 |
| 2021-04-04 |
0.2424 |
6.0718 SPHTX |
0.2424 |
0.2424 |
0.2424 |
0.2424 |
| 2021-04-03 |
0.2401 |
52.3075 SPHTX |
0.2401 |
0.2353 |
0.2449 |
0.2449 |
| 2021-04-02 |
0.2377 |
33.3554 SPHTX |
0.2377 |
0.2353 |
0.2400 |
0.2400 |
| 2021-04-01 |
0.2330 |
0.6928 SPHTX |
0.2330 |
0.2330 |
0.2330 |
0.2330 |
| 2021-03-31 |
0.2330 |
19.2773 SPHTX |
0.2330 |
0.2330 |
0.2330 |
0.2330 |
| 2021-03-30 |
0.2353 |
0.0000 SPHTX |
0.2353 |
0.2353 |
0.2353 |
0.2353 |
| 2021-03-29 |
0.2353 |
0.0000 SPHTX |
0.2353 |
0.2353 |
0.2353 |
0.2353 |
| 2021-03-28 |
0.2353 |
0.0000 SPHTX |
0.2353 |
0.2353 |
0.2353 |
0.2353 |
| 2021-03-27 |
0.2341 |
106.2053 SPHTX |
0.2341 |
0.2330 |
0.2353 |
0.2353 |
| 2021-03-26 |
0.2318 |
11.9725 SPHTX |
0.2318 |
0.2307 |
0.2330 |
0.2330 |
| 2021-03-25 |
0.2318 |
124.7008 SPHTX |
0.2318 |
0.2284 |
0.2353 |
0.2284 |
| 2021-03-24 |
0.2349 |
95.0807 SPHTX |
0.2349 |
0.2279 |
0.2419 |
0.2419 |
| 2021-03-23 |
0.2304 |
30.0628 SPHTX |
0.2304 |
0.2279 |
0.2330 |
0.2330 |
| 2021-03-22 |
0.2256 |
30.0499 SPHTX |
0.2256 |
0.2234 |
0.2279 |
0.2279 |
| 2021-03-21 |
0.2214 |
12.0358 SPHTX |
0.2214 |
0.2212 |
0.2217 |
0.2217 |
| 2021-03-20 |
0.2212 |
5.0000 SPHTX |
0.2212 |
0.2212 |
0.2212 |
0.2212 |
| 2021-03-19 |
0.2195 |
6.0358 SPHTX |
0.2195 |
0.2195 |
0.2195 |
0.2195 |
| 2021-03-18 |
0.2142 |
73.8132 SPHTX |
0.2142 |
0.2088 |
0.2195 |
0.2173 |
| 2021-03-17 |
0.2130 |
0.0000 SPHTX |
0.2130 |
0.2130 |
0.2130 |
0.2130 |
| 2021-03-16 |
0.2130 |
0.0000 SPHTX |
0.2130 |
0.2130 |
0.2130 |
0.2130 |