Market Cap:

Sphere Sphere (SPHR)

0.466608 USD (-3.38%)
0.00012865 BTC (-1.26%)

Buy

Crypto-Backed Loan

Market Cap
1,438,525 USD
397 BTC
Volume (24h)
7,052 USD
1.94 BTC
Circulating Supply
3,082,940 SPHR

Historical data for Sphere

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 15, 2019 0.480624 0.487176 0.457237 0.467128 7,135 1,440,128
Jan 14, 2019 0.452522 0.488630 0.445112 0.480966 6,498 1,482,789
Jan 13, 2019 0.434221 0.456196 0.402857 0.452302 3,930 1,394,421
Jan 12, 2019 0.430981 0.436617 0.417985 0.434618 304 1,339,902
Jan 11, 2019 0.418683 0.461037 0.407718 0.431399 8,366 1,329,978
Jan 10, 2019 0.439311 0.554401 0.411418 0.413943 220,083 1,276,160
Jan 09, 2019 0.383574 0.461005 0.383017 0.438976 29,430 1,353,338
Jan 08, 2019 0.347251 0.402495 0.341338 0.382880 15,304 1,180,397
Jan 07, 2019 0.395724 0.396955 0.343729 0.347055 15,060 1,069,949
Jan 06, 2019 0.375365 0.404198 0.374033 0.395630 1,402 1,219,702
Jan 05, 2019 0.383169 0.386194 0.374610 0.375369 908 1,157,239
Jan 04, 2019 0.381284 0.393641 0.370583 0.383643 6,161 1,182,749
Jan 03, 2019 0.401273 0.401732 0.380529 0.380972 6,358 1,174,512
Jan 02, 2019 0.388767 0.402792 0.383719 0.400934 789 1,236,056
Jan 01, 2019 0.380902 0.388423 0.372723 0.387787 1,365 1,195,523
Dec 31, 2018 0.395117 0.395117 0.378176 0.380135 428 1,171,935
Dec 30, 2018 0.388596 0.399102 0.384900 0.394635 432 1,216,637
Dec 29, 2018 0.400478 0.403325 0.387001 0.388202 549 1,196,802
Dec 28, 2018 0.371250 0.402771 0.370484 0.399854 131 1,232,725
Dec 27, 2018 0.401801 0.403997 0.369534 0.370889 2,608 1,143,429
Dec 26, 2018 0.395781 0.415372 0.391151 0.402077 173 1,239,579
Dec 25, 2018 0.445984 0.445984 0.392940 0.395813 2,257 1,220,269
Dec 24, 2018 0.437069 0.471882 0.432757 0.445047 16,721 1,372,052
Dec 23, 2018 0.401844 0.480718 0.400535 0.438201 18,232 1,350,949
Dec 22, 2018 0.389252 0.402459 0.384539 0.401212 1,305 1,236,913
Dec 21, 2018 0.422215 0.428231 0.383090 0.388797 5,699 1,198,637
Dec 20, 2018 0.415249 0.447661 0.402090 0.423508 11,714 1,305,650
Dec 19, 2018 0.447252 0.457692 0.413247 0.416281 4,220 1,283,370
Dec 18, 2018 0.422902 0.455105 0.408498 0.445885 6,430 1,374,637
Dec 17, 2018 0.355475 0.429718 0.354193 0.415548 19,250 1,281,110
* Earliest data in range (UTC time)
** Latest data in range (UTC time)