Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.2599 |
17.9991 SPHTX |
0.2599 |
0.2574 |
0.2625 |
0.2625 |
| 2021-06-01 |
0.2542 |
0.0000 SPHTX |
0.2542 |
0.2542 |
0.2542 |
0.2542 |
| 2021-05-31 |
0.2542 |
0.0000 SPHTX |
0.2542 |
0.2542 |
0.2542 |
0.2542 |
| 2021-05-30 |
0.2542 |
6.0000 SPHTX |
0.2542 |
0.2542 |
0.2542 |
0.2542 |
| 2021-05-29 |
0.2623 |
82.6524 SPHTX |
0.2623 |
0.2548 |
0.2699 |
0.2548 |
| 2021-05-28 |
0.2757 |
52.6727 SPHTX |
0.2757 |
0.2699 |
0.2815 |
0.2699 |
| 2021-05-27 |
0.2815 |
0.8396 SPHTX |
0.2815 |
0.2815 |
0.2815 |
0.2815 |
| 2021-05-26 |
0.2771 |
78.5141 SPHTX |
0.2771 |
0.2699 |
0.2843 |
0.2815 |
| 2021-05-25 |
0.2872 |
26.0977 SPHTX |
0.2872 |
0.2815 |
0.2929 |
0.2815 |
| 2021-05-24 |
0.2826 |
36.6963 SPHTX |
0.2826 |
0.2781 |
0.2871 |
0.2871 |
| 2021-05-23 |
0.3088 |
229.6015 SPHTX |
0.3088 |
0.2808 |
0.3367 |
0.2808 |
| 2021-05-22 |
0.3497 |
78.4185 SPHTX |
0.3497 |
0.3393 |
0.3601 |
0.3393 |
| 2021-05-21 |
0.3787 |
90.7577 SPHTX |
0.3787 |
0.3674 |
0.3900 |
0.3674 |
| 2021-05-20 |
0.3543 |
99.3399 SPHTX |
0.3543 |
0.3367 |
0.3719 |
0.3719 |
| 2021-05-19 |
0.3660 |
209.4387 SPHTX |
0.3660 |
0.3333 |
0.3987 |
0.3333 |
| 2021-05-18 |
0.3916 |
135.6480 SPHTX |
0.3916 |
0.3682 |
0.4149 |
0.4027 |
| 2021-05-17 |
0.3951 |
158.0794 SPHTX |
0.3951 |
0.3711 |
0.4191 |
0.3711 |
| 2021-05-16 |
0.4426 |
101.4479 SPHTX |
0.4426 |
0.4223 |
0.4629 |
0.4223 |
| 2021-05-15 |
0.4652 |
464.1926 SPHTX |
0.4652 |
0.4629 |
0.4675 |
0.4675 |
| 2021-05-14 |
0.4629 |
18.3239 SPHTX |
0.4629 |
0.4583 |
0.4675 |
0.4675 |
| 2021-05-13 |
0.4195 |
1,521.3454 SPHTX |
0.4195 |
0.3427 |
0.4963 |
0.4528 |
| 2021-05-12 |
0.4793 |
177.6404 SPHTX |
0.4793 |
0.4573 |
0.5013 |
0.4963 |
| 2021-05-11 |
0.4406 |
90.7196 SPHTX |
0.4406 |
0.4275 |
0.4538 |
0.4538 |
| 2021-05-10 |
0.4297 |
55.3479 SPHTX |
0.4297 |
0.4191 |
0.4404 |
0.4404 |
| 2021-05-09 |
0.4146 |
61.3668 SPHTX |
0.4146 |
0.4027 |
0.4265 |
0.4149 |
| 2021-05-08 |
0.4119 |
13.5735 SPHTX |
0.4119 |
0.4099 |
0.4140 |
0.4099 |
| 2021-05-07 |
0.4144 |
6.6120 SPHTX |
0.4144 |
0.4140 |
0.4149 |
0.4140 |
| 2021-05-06 |
0.4191 |
6.0000 SPHTX |
0.4191 |
0.4191 |
0.4191 |
0.4191 |
| 2021-05-05 |
0.4194 |
337.8935 SPHTX |
0.4194 |
0.3861 |
0.4528 |
0.4149 |
| 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 |