Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-31 |
0.2801 |
18.0299 SPHTX |
0.2801 |
0.2787 |
0.2815 |
0.2815 |
| 2021-10-30 |
0.2815 |
6.2405 SPHTX |
0.2815 |
0.2815 |
0.2815 |
0.2815 |
| 2021-10-29 |
0.2843 |
4.2225 SPHTX |
0.2843 |
0.2843 |
0.2843 |
0.2843 |
| 2021-10-28 |
0.2843 |
18.7436 SPHTX |
0.2843 |
0.2815 |
0.2871 |
0.2871 |
| 2021-10-27 |
0.2801 |
12.2742 SPHTX |
0.2801 |
0.2787 |
0.2815 |
0.2787 |
| 2021-10-26 |
0.2843 |
0.0000 SPHTX |
0.2843 |
0.2843 |
0.2843 |
0.2843 |
| 2021-10-25 |
0.2843 |
0.0000 SPHTX |
0.2843 |
0.2843 |
0.2843 |
0.2843 |
| 2021-10-24 |
0.2843 |
0.0000 SPHTX |
0.2843 |
0.2843 |
0.2843 |
0.2843 |
| 2021-10-23 |
0.2909 |
455.5847 SPHTX |
0.2909 |
0.2678 |
0.3140 |
0.2843 |
| 2021-10-22 |
0.3140 |
0.0000 SPHTX |
0.3140 |
0.3140 |
0.3140 |
0.3140 |
| 2021-10-21 |
0.3200 |
89.2252 SPHTX |
0.3200 |
0.3140 |
0.3260 |
0.3140 |
| 2021-10-20 |
0.3181 |
58.0226 SPHTX |
0.3181 |
0.3133 |
0.3228 |
0.3228 |
| 2021-10-19 |
0.2989 |
668.6439 SPHTX |
0.2989 |
0.2678 |
0.3300 |
0.3140 |
| 2021-10-18 |
0.3350 |
12.7699 SPHTX |
0.3350 |
0.3333 |
0.3367 |
0.3333 |
| 2021-10-17 |
0.3400 |
0.0000 SPHTX |
0.3400 |
0.3400 |
0.3400 |
0.3400 |
| 2021-10-16 |
0.3574 |
156.5662 SPHTX |
0.3574 |
0.3400 |
0.3748 |
0.3400 |
| 2021-10-15 |
0.3400 |
0.0000 SPHTX |
0.3400 |
0.3400 |
0.3400 |
0.3400 |
| 2021-10-14 |
0.3400 |
0.0000 SPHTX |
0.3400 |
0.3400 |
0.3400 |
0.3400 |
| 2021-10-13 |
0.3401 |
117.2224 SPHTX |
0.3401 |
0.3333 |
0.3469 |
0.3400 |
| 2021-10-12 |
0.3266 |
190.5595 SPHTX |
0.3266 |
0.3140 |
0.3393 |
0.3333 |
| 2021-10-11 |
0.3137 |
1.2011 SPHTX |
0.3137 |
0.3109 |
0.3164 |
0.3109 |
| 2021-10-10 |
0.3140 |
0.0000 SPHTX |
0.3140 |
0.3140 |
0.3140 |
0.3140 |
| 2021-10-09 |
0.3140 |
0.0000 SPHTX |
0.3140 |
0.3140 |
0.3140 |
0.3140 |
| 2021-10-08 |
0.3140 |
0.0000 SPHTX |
0.3140 |
0.3140 |
0.3140 |
0.3140 |
| 2021-10-07 |
0.3140 |
0.0000 SPHTX |
0.3140 |
0.3140 |
0.3140 |
0.3140 |
| 2021-10-06 |
0.3140 |
0.0000 SPHTX |
0.3140 |
0.3140 |
0.3140 |
0.3140 |
| 2021-10-05 |
0.3137 |
12.6263 SPHTX |
0.3137 |
0.3133 |
0.3140 |
0.3140 |
| 2021-10-04 |
0.3109 |
0.0000 SPHTX |
0.3109 |
0.3109 |
0.3109 |
0.3109 |
| 2021-10-03 |
0.3034 |
96.6779 SPHTX |
0.3034 |
0.2958 |
0.3109 |
0.3109 |
| 2021-10-02 |
0.2970 |
29.9724 SPHTX |
0.2970 |
0.2929 |
0.3011 |
0.3011 |
| 2021-10-01 |
0.2900 |
0.0000 SPHTX |
0.2900 |
0.2900 |
0.2900 |
0.2900 |
| 2021-09-30 |
0.2900 |
0.0000 SPHTX |
0.2900 |
0.2900 |
0.2900 |
0.2900 |
| 2021-09-29 |
0.2929 |
12.4106 SPHTX |
0.2929 |
0.2900 |
0.2958 |
0.2900 |
| 2021-09-28 |
0.2958 |
0.0000 SPHTX |
0.2958 |
0.2958 |
0.2958 |
0.2958 |
| 2021-09-27 |
0.2958 |
0.0000 SPHTX |
0.2958 |
0.2958 |
0.2958 |
0.2958 |
| 2021-09-26 |
0.2958 |
0.0000 SPHTX |
0.2958 |
0.2958 |
0.2958 |
0.2958 |
| 2021-09-25 |
0.3003 |
24.3806 SPHTX |
0.3003 |
0.2958 |
0.3048 |
0.2958 |
| 2021-09-24 |
0.3018 |
30.5516 SPHTX |
0.3018 |
0.2958 |
0.3078 |
0.3078 |
| 2021-09-23 |
0.2929 |
6.0751 SPHTX |
0.2929 |
0.2929 |
0.2929 |
0.2929 |
| 2021-09-22 |
0.2843 |
162.7053 SPHTX |
0.2843 |
0.2705 |
0.2981 |
0.2900 |
| 2021-09-21 |
0.3156 |
88.6523 SPHTX |
0.3156 |
0.3011 |
0.3300 |
0.3011 |
| 2021-09-20 |
0.3291 |
248.9261 SPHTX |
0.3291 |
0.3078 |
0.3503 |
0.3078 |
| 2021-09-19 |
0.3606 |
12.4063 SPHTX |
0.3606 |
0.3601 |
0.3610 |
0.3601 |
| 2021-09-18 |
0.3646 |
0.0000 SPHTX |
0.3646 |
0.3646 |
0.3646 |
0.3646 |
| 2021-09-17 |
0.3701 |
13.2836 SPHTX |
0.3701 |
0.3646 |
0.3756 |
0.3646 |
| 2021-09-16 |
0.3682 |
117.6883 SPHTX |
0.3682 |
0.3646 |
0.3719 |
0.3719 |
| 2021-09-15 |
0.3624 |
12.3664 SPHTX |
0.3624 |
0.3610 |
0.3637 |
0.3610 |
| 2021-09-14 |
0.3701 |
154.5430 SPHTX |
0.3701 |
0.3646 |
0.3756 |
0.3646 |
| 2021-09-13 |
0.3775 |
9.1129 SPHTX |
0.3775 |
0.3756 |
0.3794 |
0.3756 |
| 2021-09-12 |
0.3808 |
12.1418 SPHTX |
0.3808 |
0.3794 |
0.3823 |
0.3794 |