Market Cap:

SophiaTX SophiaTX (SPHTX)

0.075720 USD (-2.55%)
0.00001134 BTC (-1.75%)
0.00031804 ETH (-6.66%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
14,631,340 USD
2,191 BTC
61,454 ETH
Volume (24h)
235,405 USD
35.25 BTC
988.75 ETH
Circulating Supply
193,230,567 SPHTX
Total Supply
350,000,000 SPHTX

Historical data for SophiaTX

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.070311 0.082420 0.068371 0.079605 308,602 13,586,205
Sep 20, 2018 0.067345 0.070339 0.065525 0.070306 537,153 13,013,048
Sep 19, 2018 0.067728 0.070994 0.062988 0.067332 320,308 13,087,196
Sep 18, 2018 0.065864 0.068410 0.062434 0.067738 331,333 12,726,860
Sep 17, 2018 0.067601 0.073378 0.061238 0.065864 271,939 13,062,583
Sep 16, 2018 0.063070 0.074918 0.062581 0.067499 25,772 12,187,040
Sep 15, 2018 0.064439 0.064624 0.060474 0.062923 9,407 12,451,629
Sep 14, 2018 0.061634 0.064809 0.060687 0.064531 243,792 11,909,550
Sep 13, 2018 0.052374 0.063457 0.052283 0.061766 327,708 10,120,165
Sep 12, 2018 0.051026 0.056013 0.049850 0.052789 292,040 9,859,759
Sep 11, 2018 0.056615 0.062121 0.051030 0.051030 35,863 10,939,804
Sep 10, 2018 0.068028 0.071384 0.049870 0.055538 133,221 13,145,141
Sep 09, 2018 0.065294 0.083776 0.065036 0.067933 13,876 12,616,728
Sep 08, 2018 0.075828 0.078110 0.063484 0.065375 10,278 14,652,184
Sep 07, 2018 0.081845 0.082009 0.071441 0.075738 56,334 15,814,931
Sep 06, 2018 0.087919 0.087919 0.079308 0.081855 76,385 16,988,743
Sep 05, 2018 0.104643 0.106433 0.087581 0.087826 88,118 20,220,159
Sep 04, 2018 0.104076 0.106786 0.100140 0.104601 136,168 20,110,673
Sep 03, 2018 0.106694 0.107784 0.099952 0.104073 82,652 20,616,604
Sep 02, 2018 0.104428 0.112294 0.103397 0.106591 8,338 20,178,696
Sep 01, 2018 0.104220 0.110104 0.103747 0.104391 12,646 20,138,575
Aug 31, 2018 0.108870 0.108870 0.101077 0.104328 159,174 21,037,033
Aug 30, 2018 0.115350 0.115564 0.095907 0.108932 153,949 22,289,179
Aug 29, 2018 0.116601 0.117802 0.102705 0.115285 122,367 22,530,907
Aug 28, 2018 0.100656 0.123282 0.091909 0.116447 159,664 19,449,789
Aug 27, 2018 0.114659 0.114959 0.092430 0.100684 159,613 22,155,655
Aug 26, 2018 0.114623 0.115629 0.110530 0.114070 98,013 22,148,586
Aug 25, 2018 0.110249 0.123478 0.104447 0.114261 114,028 21,303,545
Aug 24, 2018 0.097936 0.119232 0.093984 0.110462 240,125 18,924,211
Aug 23, 2018 0.090978 0.106552 0.090978 0.098036 169,718 17,579,747
* Earliest data in range (UTC time)
** Latest data in range (UTC time)