Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-16 |
0.0695 |
98.4860 SPHTX |
0.0695 |
0.0690 |
0.0700 |
0.0690 |
| 2024-06-15 |
0.0704 |
57.5767 SPHTX |
0.0704 |
0.0700 |
0.0709 |
0.0700 |
| 2024-06-14 |
0.0725 |
34.6814 SPHTX |
0.0725 |
0.0704 |
0.0745 |
0.0709 |
| 2024-06-13 |
0.0723 |
3.4025 SPHTX |
0.0723 |
0.0723 |
0.0723 |
0.0723 |
| 2024-06-12 |
0.0723 |
3.4025 SPHTX |
0.0723 |
0.0723 |
0.0723 |
0.0723 |
| 2024-06-11 |
0.0711 |
69.6820 SPHTX |
0.0711 |
0.0704 |
0.0718 |
0.0704 |
| 2024-06-10 |
0.0718 |
39.9015 SPHTX |
0.0718 |
0.0718 |
0.0718 |
0.0718 |
| 2024-06-09 |
0.0718 |
1.5116 SPHTX |
0.0718 |
0.0718 |
0.0718 |
0.0718 |
| 2024-06-08 |
0.0714 |
33.8422 SPHTX |
0.0714 |
0.0709 |
0.0718 |
0.0709 |
| 2024-06-07 |
0.0718 |
0.0000 SPHTX |
0.0718 |
0.0718 |
0.0718 |
0.0718 |
| 2024-06-06 |
0.0718 |
24.7681 SPHTX |
0.0718 |
0.0718 |
0.0718 |
0.0718 |
| 2024-06-05 |
0.0727 |
22.1969 SPHTX |
0.0727 |
0.0716 |
0.0738 |
0.0718 |
| 2024-06-04 |
0.0730 |
239.1785 SPHTX |
0.0730 |
0.0711 |
0.0748 |
0.0711 |
| 2024-06-03 |
0.0771 |
441.3784 SPHTX |
0.0771 |
0.0740 |
0.0802 |
0.0748 |
| 2024-06-02 |
0.0802 |
12.0633 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-06-01 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-05-31 |
0.0802 |
12.9001 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-05-30 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-05-29 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-05-28 |
0.0802 |
12.5292 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-05-27 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-05-26 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-05-25 |
0.0802 |
0.0000 SPHTX |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2024-05-24 |
0.0812 |
11.6937 SPHTX |
0.0812 |
0.0802 |
0.0823 |
0.0802 |
| 2024-05-23 |
0.0812 |
10.4291 SPHTX |
0.0812 |
0.0802 |
0.0823 |
0.0802 |
| 2024-05-22 |
0.0829 |
8.2419 SPHTX |
0.0829 |
0.0810 |
0.0848 |
0.0848 |
| 2024-05-21 |
0.0810 |
116.6855 SPHTX |
0.0810 |
0.0810 |
0.0810 |
0.0810 |
| 2024-05-20 |
0.0810 |
0.0000 SPHTX |
0.0810 |
0.0810 |
0.0810 |
0.0810 |
| 2024-05-19 |
0.0810 |
0.0000 SPHTX |
0.0810 |
0.0810 |
0.0810 |
0.0810 |
| 2024-05-18 |
0.0810 |
0.0000 SPHTX |
0.0810 |
0.0810 |
0.0810 |
0.0810 |
| 2024-05-17 |
0.0810 |
0.0000 SPHTX |
0.0810 |
0.0810 |
0.0810 |
0.0810 |
| 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 |