Market Cap:

Sphere Sphere (SPHR)

0.527565 USD (3.35%)
0.00008271 BTC (3.36%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
1,626,452 USD
255 BTC
Volume (24h)
22,501 USD
3.53 BTC
Circulating Supply
3,082,940 SPHR

Historical data for Sphere

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 11, 2018 0.531730 0.536112 0.508059 0.511486 5,218 1,576,881
Nov 10, 2018 0.551197 0.555309 0.514583 0.530951 5,385 1,636,890
Nov 09, 2018 0.571120 0.584524 0.549805 0.551275 6,250 1,699,548
Nov 08, 2018 0.600948 0.626993 0.554353 0.571084 50,900 1,760,618
Nov 07, 2018 0.569640 0.615241 0.558523 0.602405 20,228 1,857,179
Nov 06, 2018 0.599209 0.599722 0.557167 0.569662 19,457 1,792,952
Nov 05, 2018 0.611944 0.629952 0.596147 0.596787 17,553 1,839,859
Nov 04, 2018 0.650767 0.650767 0.605051 0.611944 14,155 1,886,587
Nov 03, 2018 0.617696 0.658591 0.617695 0.650767 15,220 2,006,276
Nov 02, 2018 0.618287 0.632424 0.600767 0.617696 37,314 1,904,320
Nov 01, 2018 0.626575 0.636156 0.586347 0.618287 96,545 1,906,142
Oct 31, 2018 0.670714 0.678806 0.617133 0.626571 17,867 1,931,681
Oct 30, 2018 0.671117 0.693761 0.629483 0.668043 24,568 2,059,537
Oct 29, 2018 0.756992 0.797283 0.655226 0.688125 89,732 2,121,448
Oct 28, 2018 0.772847 0.945985 0.764807 0.771125 753,001 2,377,332
Oct 27, 2018 0.593368 0.833391 0.550789 0.742944 434,500 2,290,452
Oct 26, 2018 0.592635 0.686914 0.567417 0.595667 161,543 1,836,406
Oct 25, 2018 0.569324 0.619485 0.546917 0.600132 96,342 1,850,171
Oct 24, 2018 0.517600 0.660353 0.517600 0.569065 247,947 1,754,393
Oct 23, 2018 0.538748 0.545305 0.516295 0.519956 10,361 1,602,993
Oct 22, 2018 0.537986 0.558741 0.514545 0.538796 8,536 1,661,076
Oct 21, 2018 0.535894 0.543930 0.532469 0.538258 2,110 1,659,417
Oct 20, 2018 0.533765 0.563557 0.522510 0.535772 10,600 1,651,753
Oct 19, 2018 0.532823 0.561933 0.527642 0.533725 20,748 1,645,442
Oct 18, 2018 0.513037 0.552119 0.504614 0.532906 10,044 1,642,917
Oct 17, 2018 0.510733 0.554851 0.507688 0.511031 21,536 1,575,478
Oct 16, 2018 0.507659 0.529603 0.494584 0.508865 5,620 1,568,800
Oct 15, 2018 0.474458 0.525469 0.471164 0.508124 12,100 1,566,516
Oct 14, 2018 0.458440 0.475487 0.458423 0.473238 3,740 1,458,964
Oct 13, 2018 0.480353 0.483191 0.457688 0.458326 2,607 1,412,992
* Earliest data in range (UTC time)
** Latest data in range (UTC time)