Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.0810 |
0.0000 SPHTX |
0.0810 |
0.0810 |
0.0810 |
0.0810 |
| 2024-05-15 |
0.0810 |
0.0000 SPHTX |
0.0810 |
0.0810 |
0.0810 |
0.0810 |
| 2024-05-14 |
0.0810 |
0.0000 SPHTX |
0.0810 |
0.0810 |
0.0810 |
0.0810 |
| 2024-05-13 |
0.0816 |
9.4806 SPHTX |
0.0816 |
0.0810 |
0.0823 |
0.0810 |
| 2024-05-12 |
0.0823 |
1.7065 SPHTX |
0.0823 |
0.0823 |
0.0823 |
0.0823 |
| 2024-05-11 |
0.0823 |
0.0000 SPHTX |
0.0823 |
0.0823 |
0.0823 |
0.0823 |
| 2024-05-10 |
0.0823 |
0.0000 SPHTX |
0.0823 |
0.0823 |
0.0823 |
0.0823 |
| 2024-05-09 |
0.0823 |
0.0000 SPHTX |
0.0823 |
0.0823 |
0.0823 |
0.0823 |
| 2024-05-08 |
0.0840 |
123.1893 SPHTX |
0.0840 |
0.0823 |
0.0857 |
0.0823 |
| 2024-05-07 |
0.0840 |
1.3153 SPHTX |
0.0840 |
0.0840 |
0.0840 |
0.0840 |
| 2024-05-06 |
0.0840 |
1.3153 SPHTX |
0.0840 |
0.0840 |
0.0840 |
0.0840 |
| 2024-05-05 |
0.0840 |
1.4678 SPHTX |
0.0840 |
0.0840 |
0.0840 |
0.0840 |
| 2024-05-04 |
0.0848 |
178.6073 SPHTX |
0.0848 |
0.0840 |
0.0857 |
0.0857 |
| 2024-05-03 |
0.0836 |
163.0586 SPHTX |
0.0836 |
0.0831 |
0.0840 |
0.0840 |
| 2024-05-02 |
0.0809 |
57.8648 SPHTX |
0.0809 |
0.0778 |
0.0840 |
0.0823 |
| 2024-05-01 |
0.0786 |
49.1198 SPHTX |
0.0786 |
0.0778 |
0.0794 |
0.0778 |
| 2024-04-30 |
0.0825 |
21.3991 SPHTX |
0.0825 |
0.0807 |
0.0842 |
0.0807 |
| 2024-04-29 |
0.0829 |
24.3723 SPHTX |
0.0829 |
0.0815 |
0.0842 |
0.0842 |
| 2024-04-28 |
0.0794 |
0.0000 SPHTX |
0.0794 |
0.0794 |
0.0794 |
0.0794 |
| 2024-04-27 |
0.0798 |
23.8773 SPHTX |
0.0798 |
0.0794 |
0.0802 |
0.0794 |
| 2024-04-26 |
0.0804 |
11.1566 SPHTX |
0.0804 |
0.0802 |
0.0807 |
0.0802 |
| 2024-04-25 |
0.0831 |
0.0000 SPHTX |
0.0831 |
0.0831 |
0.0831 |
0.0831 |
| 2024-04-24 |
0.0831 |
0.0000 SPHTX |
0.0831 |
0.0831 |
0.0831 |
0.0831 |
| 2024-04-23 |
0.0829 |
94.0770 SPHTX |
0.0829 |
0.0802 |
0.0857 |
0.0831 |
| 2024-04-22 |
0.0847 |
9.0254 SPHTX |
0.0847 |
0.0842 |
0.0851 |
0.0851 |
| 2024-04-21 |
0.0842 |
18.9918 SPHTX |
0.0842 |
0.0842 |
0.0842 |
0.0842 |
| 2024-04-20 |
0.0842 |
12.1946 SPHTX |
0.0842 |
0.0842 |
0.0842 |
0.0842 |
| 2024-04-19 |
0.0833 |
2.6460 SPHTX |
0.0833 |
0.0823 |
0.0842 |
0.0823 |
| 2024-04-18 |
0.0838 |
29.1326 SPHTX |
0.0838 |
0.0834 |
0.0842 |
0.0842 |
| 2024-04-17 |
0.0833 |
44.7959 SPHTX |
0.0833 |
0.0831 |
0.0834 |
0.0834 |
| 2024-04-16 |
0.0805 |
73.1708 SPHTX |
0.0805 |
0.0787 |
0.0823 |
0.0823 |
| 2024-04-15 |
0.0788 |
213.9362 SPHTX |
0.0788 |
0.0768 |
0.0808 |
0.0787 |
| 2024-04-14 |
0.0809 |
171.5815 SPHTX |
0.0809 |
0.0783 |
0.0834 |
0.0808 |
| 2024-04-13 |
0.0800 |
139.2727 SPHTX |
0.0800 |
0.0791 |
0.0810 |
0.0791 |
| 2024-04-12 |
0.0788 |
1,777.4429 SPHTX |
0.0788 |
0.0742 |
0.0834 |
0.0768 |
| 2024-04-11 |
0.0834 |
0.0000 SPHTX |
0.0834 |
0.0834 |
0.0834 |
0.0834 |
| 2024-04-10 |
0.0845 |
688.1464 SPHTX |
0.0845 |
0.0834 |
0.0857 |
0.0834 |
| 2024-04-09 |
0.0862 |
4,207.4177 SPHTX |
0.0862 |
0.0768 |
0.0956 |
0.0857 |
| 2024-04-08 |
0.0760 |
0.0000 SPHTX |
0.0760 |
0.0760 |
0.0760 |
0.0760 |
| 2024-04-07 |
0.0754 |
206.7577 SPHTX |
0.0754 |
0.0685 |
0.0823 |
0.0760 |
| 2024-04-06 |
0.0823 |
0.0000 SPHTX |
0.0823 |
0.0823 |
0.0823 |
0.0823 |
| 2024-04-05 |
0.0844 |
7.4038 SPHTX |
0.0844 |
0.0823 |
0.0865 |
0.0823 |
| 2024-04-04 |
0.0888 |
26.9737 SPHTX |
0.0888 |
0.0857 |
0.0919 |
0.0865 |
| 2024-04-03 |
0.0964 |
19.5379 SPHTX |
0.0964 |
0.0928 |
0.1000 |
0.0928 |
| 2024-04-02 |
0.1025 |
2.0000 SPHTX |
0.1025 |
0.1025 |
0.1025 |
0.1025 |
| 2024-04-01 |
0.1129 |
2,739.5640 SPHTX |
0.1129 |
0.0956 |
0.1302 |
0.1025 |
| 2024-03-31 |
0.1455 |
17,860.8655 SPHTX |
0.1455 |
0.0610 |
0.2300 |
0.1036 |
| 2024-03-30 |
0.1288 |
40.8880 SPHTX |
0.1288 |
0.1122 |
0.1454 |
0.1122 |
| 2024-03-29 |
0.1483 |
0.0000 SPHTX |
0.1483 |
0.1483 |
0.1483 |
0.1483 |
| 2024-03-28 |
0.1483 |
0.0000 SPHTX |
0.1483 |
0.1483 |
0.1483 |
0.1483 |