Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-11 |
0.3753 |
60.7110 SPHTX |
0.3753 |
0.3674 |
0.3832 |
0.3832 |
| 2021-09-10 |
0.3564 |
374.4988 SPHTX |
0.3564 |
0.3333 |
0.3794 |
0.3646 |
| 2021-09-09 |
0.3583 |
173.4274 SPHTX |
0.3583 |
0.3333 |
0.3832 |
0.3832 |
| 2021-09-08 |
0.3248 |
53.5946 SPHTX |
0.3248 |
0.3196 |
0.3300 |
0.3300 |
| 2021-09-07 |
0.3265 |
43.4341 SPHTX |
0.3265 |
0.3196 |
0.3333 |
0.3196 |
| 2021-09-06 |
0.3367 |
0.0000 SPHTX |
0.3367 |
0.3367 |
0.3367 |
0.3367 |
| 2021-09-05 |
0.3367 |
0.0000 SPHTX |
0.3367 |
0.3367 |
0.3367 |
0.3367 |
| 2021-09-04 |
0.3367 |
0.0000 SPHTX |
0.3367 |
0.3367 |
0.3367 |
0.3367 |
| 2021-09-03 |
0.3317 |
30.5084 SPHTX |
0.3317 |
0.3268 |
0.3367 |
0.3367 |
| 2021-09-02 |
0.3284 |
18.4082 SPHTX |
0.3284 |
0.3268 |
0.3300 |
0.3300 |
| 2021-09-01 |
0.3244 |
16.2078 SPHTX |
0.3244 |
0.3228 |
0.3260 |
0.3260 |
| 2021-08-31 |
0.3216 |
8.2744 SPHTX |
0.3216 |
0.3203 |
0.3228 |
0.3228 |
| 2021-08-30 |
0.3153 |
25.9413 SPHTX |
0.3153 |
0.3109 |
0.3196 |
0.3196 |
| 2021-08-29 |
0.3078 |
0.0000 SPHTX |
0.3078 |
0.3078 |
0.3078 |
0.3078 |
| 2021-08-28 |
0.3063 |
6.8012 SPHTX |
0.3063 |
0.3048 |
0.3078 |
0.3078 |
| 2021-08-27 |
0.3029 |
6.9985 SPHTX |
0.3029 |
0.3018 |
0.3041 |
0.3018 |
| 2021-08-26 |
0.3063 |
14.8118 SPHTX |
0.3063 |
0.3048 |
0.3078 |
0.3048 |
| 2021-08-25 |
0.3090 |
9.8283 SPHTX |
0.3090 |
0.3078 |
0.3102 |
0.3078 |
| 2021-08-24 |
0.3140 |
28.3603 SPHTX |
0.3140 |
0.3109 |
0.3172 |
0.3109 |
| 2021-08-23 |
0.3187 |
12.4861 SPHTX |
0.3187 |
0.3172 |
0.3203 |
0.3203 |
| 2021-08-22 |
0.3236 |
17.9141 SPHTX |
0.3236 |
0.3203 |
0.3268 |
0.3203 |
| 2021-08-21 |
0.3220 |
69.9687 SPHTX |
0.3220 |
0.3140 |
0.3300 |
0.3235 |
| 2021-08-20 |
0.3109 |
0.0000 SPHTX |
0.3109 |
0.3109 |
0.3109 |
0.3109 |
| 2021-08-19 |
0.3109 |
2.0000 SPHTX |
0.3109 |
0.3109 |
0.3109 |
0.3109 |
| 2021-08-18 |
0.3121 |
31.8247 SPHTX |
0.3121 |
0.3102 |
0.3140 |
0.3140 |
| 2021-08-17 |
0.3232 |
54.9026 SPHTX |
0.3232 |
0.3164 |
0.3300 |
0.3164 |
| 2021-08-16 |
0.3300 |
1.8673 SPHTX |
0.3300 |
0.3300 |
0.3300 |
0.3300 |
| 2021-08-15 |
0.3367 |
32.8420 SPHTX |
0.3367 |
0.3300 |
0.3434 |
0.3300 |
| 2021-08-14 |
0.3268 |
366.8286 SPHTX |
0.3268 |
0.3109 |
0.3427 |
0.3427 |
| 2021-08-13 |
0.3126 |
154.8522 SPHTX |
0.3126 |
0.3048 |
0.3203 |
0.3078 |
| 2021-08-12 |
0.3102 |
0.0000 SPHTX |
0.3102 |
0.3102 |
0.3102 |
0.3102 |
| 2021-08-11 |
0.3001 |
135.6210 SPHTX |
0.3001 |
0.2900 |
0.3102 |
0.3102 |
| 2021-08-10 |
0.2882 |
12.1440 SPHTX |
0.2882 |
0.2871 |
0.2893 |
0.2893 |
| 2021-08-09 |
0.2840 |
17.9784 SPHTX |
0.2840 |
0.2815 |
0.2865 |
0.2865 |
| 2021-08-08 |
0.2840 |
11.9503 SPHTX |
0.2840 |
0.2836 |
0.2843 |
0.2843 |
| 2021-08-07 |
0.2773 |
43.6747 SPHTX |
0.2773 |
0.2732 |
0.2815 |
0.2815 |
| 2021-08-06 |
0.2705 |
2.9900 SPHTX |
0.2705 |
0.2705 |
0.2705 |
0.2705 |
| 2021-08-05 |
0.2705 |
6.3047 SPHTX |
0.2705 |
0.2705 |
0.2705 |
0.2705 |
| 2021-08-04 |
0.2732 |
0.0000 SPHTX |
0.2732 |
0.2732 |
0.2732 |
0.2732 |
| 2021-08-03 |
0.2732 |
0.0000 SPHTX |
0.2732 |
0.2732 |
0.2732 |
0.2732 |