Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
0.2410 |
40.8755 SPHTX |
0.2410 |
0.2353 |
0.2468 |
0.2468 |
| 2021-07-20 |
0.2414 |
123.7304 SPHTX |
0.2414 |
0.2330 |
0.2498 |
0.2330 |
| 2021-07-19 |
0.2523 |
6.1081 SPHTX |
0.2523 |
0.2523 |
0.2523 |
0.2523 |
| 2021-07-18 |
0.2548 |
0.0000 SPHTX |
0.2548 |
0.2548 |
0.2548 |
0.2548 |
| 2021-07-17 |
0.2548 |
2.1438 SPHTX |
0.2548 |
0.2548 |
0.2548 |
0.2548 |
| 2021-07-16 |
0.2561 |
11.9801 SPHTX |
0.2561 |
0.2548 |
0.2574 |
0.2548 |
| 2021-07-15 |
0.2574 |
6.1445 SPHTX |
0.2574 |
0.2574 |
0.2574 |
0.2574 |
| 2021-07-14 |
0.2585 |
123.1255 SPHTX |
0.2585 |
0.2492 |
0.2678 |
0.2599 |
| 2021-07-13 |
0.2729 |
35.8889 SPHTX |
0.2729 |
0.2699 |
0.2759 |
0.2699 |
| 2021-07-12 |
0.2773 |
18.2554 SPHTX |
0.2773 |
0.2759 |
0.2787 |
0.2759 |
| 2021-07-11 |
0.2815 |
24.2372 SPHTX |
0.2815 |
0.2787 |
0.2843 |
0.2787 |
| 2021-07-10 |
0.2879 |
18.0323 SPHTX |
0.2879 |
0.2865 |
0.2893 |
0.2865 |
| 2021-07-09 |
0.2982 |
76.5773 SPHTX |
0.2982 |
0.2893 |
0.3071 |
0.2893 |
| 2021-07-08 |
0.3121 |
18.5284 SPHTX |
0.3121 |
0.3102 |
0.3140 |
0.3102 |
| 2021-07-07 |
0.3172 |
0.0000 SPHTX |
0.3172 |
0.3172 |
0.3172 |
0.3172 |
| 2021-07-06 |
0.3172 |
0.0000 SPHTX |
0.3172 |
0.3172 |
0.3172 |
0.3172 |
| 2021-07-05 |
0.3172 |
0.0000 SPHTX |
0.3172 |
0.3172 |
0.3172 |
0.3172 |
| 2021-07-04 |
0.3204 |
57.0796 SPHTX |
0.3204 |
0.3140 |
0.3268 |
0.3172 |
| 2021-07-03 |
0.3109 |
0.0000 SPHTX |
0.3109 |
0.3109 |
0.3109 |
0.3109 |
| 2021-07-02 |
0.3109 |
0.0000 SPHTX |
0.3109 |
0.3109 |
0.3109 |
0.3109 |
| 2021-07-01 |
0.3125 |
7.2867 SPHTX |
0.3125 |
0.3109 |
0.3140 |
0.3109 |
| 2021-06-30 |
0.3158 |
259.6297 SPHTX |
0.3158 |
0.3048 |
0.3268 |
0.3172 |
| 2021-06-29 |
0.3018 |
59.9954 SPHTX |
0.3018 |
0.2958 |
0.3078 |
0.3048 |
| 2021-06-28 |
0.2944 |
6.5357 SPHTX |
0.2944 |
0.2929 |
0.2958 |
0.2958 |
| 2021-06-27 |
0.2900 |
0.0000 SPHTX |
0.2900 |
0.2900 |
0.2900 |
0.2900 |
| 2021-06-26 |
0.2900 |
0.5772 SPHTX |
0.2900 |
0.2900 |
0.2900 |
0.2900 |
| 2021-06-25 |
0.2929 |
29.8684 SPHTX |
0.2929 |
0.2900 |
0.2958 |
0.2929 |
| 2021-06-24 |
0.2900 |
0.0000 SPHTX |
0.2900 |
0.2900 |
0.2900 |
0.2900 |
| 2021-06-23 |
0.2900 |
5.9319 SPHTX |
0.2900 |
0.2900 |
0.2900 |
0.2900 |
| 2021-06-22 |
0.2941 |
146.2848 SPHTX |
0.2941 |
0.2865 |
0.3018 |
0.2865 |
| 2021-06-21 |
0.3094 |
12.5239 SPHTX |
0.3094 |
0.3078 |
0.3109 |
0.3078 |
| 2021-06-20 |
0.3140 |
6.1577 SPHTX |
0.3140 |
0.3140 |
0.3140 |
0.3140 |
| 2021-06-19 |
0.3169 |
38.8951 SPHTX |
0.3169 |
0.3109 |
0.3228 |
0.3109 |
| 2021-06-18 |
0.3140 |
11.1522 SPHTX |
0.3140 |
0.3109 |
0.3172 |
0.3109 |
| 2021-06-17 |
0.3077 |
224.0034 SPHTX |
0.3077 |
0.2958 |
0.3196 |
0.3048 |
| 2021-06-16 |
0.2911 |
44.7055 SPHTX |
0.2911 |
0.2865 |
0.2958 |
0.2958 |
| 2021-06-15 |
0.2865 |
0.0000 SPHTX |
0.2865 |
0.2865 |
0.2865 |
0.2865 |
| 2021-06-14 |
0.2840 |
12.2959 SPHTX |
0.2840 |
0.2815 |
0.2865 |
0.2865 |
| 2021-06-13 |
0.2815 |
0.0000 SPHTX |
0.2815 |
0.2815 |
0.2815 |
0.2815 |
| 2021-06-12 |
0.2801 |
9.0926 SPHTX |
0.2801 |
0.2787 |
0.2815 |
0.2815 |
| 2021-06-11 |
0.2759 |
6.1081 SPHTX |
0.2759 |
0.2759 |
0.2759 |
0.2759 |
| 2021-06-10 |
0.2732 |
0.0000 SPHTX |
0.2732 |
0.2732 |
0.2732 |
0.2732 |
| 2021-06-09 |
0.2732 |
6.1564 SPHTX |
0.2732 |
0.2732 |
0.2732 |
0.2732 |
| 2021-06-08 |
0.2771 |
64.1073 SPHTX |
0.2771 |
0.2699 |
0.2843 |
0.2726 |
| 2021-06-07 |
0.2854 |
36.9339 SPHTX |
0.2854 |
0.2815 |
0.2893 |
0.2843 |
| 2021-06-06 |
0.2743 |
57.2167 SPHTX |
0.2743 |
0.2678 |
0.2808 |
0.2808 |
| 2021-06-05 |
0.2621 |
78.1592 SPHTX |
0.2621 |
0.2517 |
0.2726 |
0.2726 |
| 2021-06-04 |
0.2625 |
83.7629 SPHTX |
0.2625 |
0.2517 |
0.2732 |
0.2548 |
| 2021-06-03 |
0.2675 |
74.5462 SPHTX |
0.2675 |
0.2625 |
0.2726 |
0.2726 |
| 2021-06-02 |
0.2599 |
17.9991 SPHTX |
0.2599 |
0.2574 |
0.2625 |
0.2625 |