Identifier on Yobit: sphtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0819 |
14.0524 SPHTX |
0.0819 |
0.0799 |
0.0840 |
0.0799 |
| 2024-01-07 |
0.0840 |
0.0000 SPHTX |
0.0840 |
0.0840 |
0.0840 |
0.0840 |
| 2024-01-06 |
0.0844 |
51.7260 SPHTX |
0.0844 |
0.0840 |
0.0848 |
0.0840 |
| 2024-01-05 |
0.0848 |
20.9928 SPHTX |
0.0848 |
0.0848 |
0.0848 |
0.0848 |
| 2024-01-04 |
0.0853 |
2.9186 SPHTX |
0.0853 |
0.0848 |
0.0857 |
0.0848 |
| 2024-01-03 |
0.0857 |
0.0000 SPHTX |
0.0857 |
0.0857 |
0.0857 |
0.0857 |
| 2024-01-02 |
0.0857 |
0.0000 SPHTX |
0.0857 |
0.0857 |
0.0857 |
0.0857 |
| 2024-01-01 |
0.0857 |
0.0000 SPHTX |
0.0857 |
0.0857 |
0.0857 |
0.0857 |
| 2023-12-31 |
0.0857 |
0.0000 SPHTX |
0.0857 |
0.0857 |
0.0857 |
0.0857 |
| 2023-12-30 |
0.0865 |
7.8503 SPHTX |
0.0865 |
0.0857 |
0.0874 |
0.0857 |
| 2023-12-29 |
0.0894 |
0.0000 SPHTX |
0.0894 |
0.0894 |
0.0894 |
0.0894 |
| 2023-12-28 |
0.0894 |
0.0000 SPHTX |
0.0894 |
0.0894 |
0.0894 |
0.0894 |
| 2023-12-27 |
0.0871 |
90.8466 SPHTX |
0.0871 |
0.0848 |
0.0894 |
0.0894 |
| 2023-12-26 |
0.0844 |
3.9259 SPHTX |
0.0844 |
0.0840 |
0.0848 |
0.0848 |
| 2023-12-25 |
0.0836 |
8.4327 SPHTX |
0.0836 |
0.0823 |
0.0848 |
0.0848 |
| 2023-12-24 |
0.0823 |
0.0000 SPHTX |
0.0823 |
0.0823 |
0.0823 |
0.0823 |
| 2023-12-23 |
0.0811 |
8.5534 SPHTX |
0.0811 |
0.0799 |
0.0823 |
0.0823 |
| 2023-12-22 |
0.0799 |
0.0000 SPHTX |
0.0799 |
0.0799 |
0.0799 |
0.0799 |
| 2023-12-21 |
0.0799 |
0.0000 SPHTX |
0.0799 |
0.0799 |
0.0799 |
0.0799 |
| 2023-12-20 |
0.0799 |
20.9810 SPHTX |
0.0799 |
0.0799 |
0.0799 |
0.0799 |
| 2023-12-19 |
0.0799 |
10.1572 SPHTX |
0.0799 |
0.0799 |
0.0799 |
0.0799 |
| 2023-12-18 |
0.0787 |
23.1449 SPHTX |
0.0787 |
0.0775 |
0.0799 |
0.0775 |
| 2023-12-17 |
0.0795 |
11.6409 SPHTX |
0.0795 |
0.0791 |
0.0799 |
0.0799 |
| 2023-12-16 |
0.0768 |
0.0000 SPHTX |
0.0768 |
0.0768 |
0.0768 |
0.0768 |
| 2023-12-15 |
0.0768 |
0.0000 SPHTX |
0.0768 |
0.0768 |
0.0768 |
0.0768 |
| 2023-12-14 |
0.0768 |
0.0000 SPHTX |
0.0768 |
0.0768 |
0.0768 |
0.0768 |
| 2023-12-13 |
0.0768 |
20.4228 SPHTX |
0.0768 |
0.0768 |
0.0768 |
0.0768 |
| 2023-12-12 |
0.0768 |
0.0000 SPHTX |
0.0768 |
0.0768 |
0.0768 |
0.0768 |
| 2023-12-11 |
0.0768 |
9.9867 SPHTX |
0.0768 |
0.0768 |
0.0768 |
0.0768 |
| 2023-12-10 |
0.0787 |
8.5269 SPHTX |
0.0787 |
0.0783 |
0.0791 |
0.0791 |
| 2023-12-09 |
0.0779 |
8.8976 SPHTX |
0.0779 |
0.0775 |
0.0783 |
0.0783 |
| 2023-12-08 |
0.0753 |
0.0000 SPHTX |
0.0753 |
0.0753 |
0.0753 |
0.0753 |
| 2023-12-07 |
0.0797 |
1,439.4682 SPHTX |
0.0797 |
0.0709 |
0.0885 |
0.0753 |
| 2023-12-06 |
0.0797 |
1,791.1307 SPHTX |
0.0797 |
0.0709 |
0.0885 |
0.0760 |
| 2023-12-05 |
0.0709 |
0.0000 SPHTX |
0.0709 |
0.0709 |
0.0709 |
0.0709 |
| 2023-12-04 |
0.0709 |
366.5393 SPHTX |
0.0709 |
0.0709 |
0.0709 |
0.0709 |
| 2023-12-03 |
0.0709 |
8.1344 SPHTX |
0.0709 |
0.0709 |
0.0709 |
0.0709 |
| 2023-12-02 |
0.0688 |
0.0000 SPHTX |
0.0688 |
0.0688 |
0.0688 |
0.0688 |
| 2023-12-01 |
0.0688 |
0.0000 SPHTX |
0.0688 |
0.0688 |
0.0688 |
0.0688 |
| 2023-11-30 |
0.0688 |
0.0000 SPHTX |
0.0688 |
0.0688 |
0.0688 |
0.0688 |
| 2023-11-29 |
0.0688 |
0.0000 SPHTX |
0.0688 |
0.0688 |
0.0688 |
0.0688 |
| 2023-11-28 |
0.0689 |
2.5345 SPHTX |
0.0689 |
0.0688 |
0.0690 |
0.0688 |
| 2023-11-27 |
0.0696 |
73.6886 SPHTX |
0.0696 |
0.0688 |
0.0704 |
0.0688 |
| 2023-11-26 |
0.0710 |
77.9697 SPHTX |
0.0710 |
0.0704 |
0.0716 |
0.0704 |
| 2023-11-25 |
0.0716 |
0.0000 SPHTX |
0.0716 |
0.0716 |
0.0716 |
0.0716 |
| 2023-11-24 |
0.0716 |
0.0000 SPHTX |
0.0716 |
0.0716 |
0.0716 |
0.0716 |
| 2023-11-23 |
0.0716 |
0.0000 SPHTX |
0.0716 |
0.0716 |
0.0716 |
0.0716 |
| 2023-11-22 |
0.0707 |
139.3215 SPHTX |
0.0707 |
0.0697 |
0.0716 |
0.0716 |
| 2023-11-21 |
0.0722 |
757.4813 SPHTX |
0.0722 |
0.0704 |
0.0740 |
0.0704 |
| 2023-11-20 |
0.0740 |
49.8625 SPHTX |
0.0740 |
0.0740 |
0.0740 |
0.0740 |