Market Cap:

Sphere Sphere (SPHR)

0.477357 USD (-1.69%)
0.00007107 BTC (-5.47%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,471,663 USD
219 BTC
Volume (24h)
41,555 USD
6.19 BTC
Circulating Supply
3,082,940 SPHR

Historical data for Sphere

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.515208 0.516073 0.469045 0.494814 48,197 1,588,357
Sep 19, 2018 0.461764 0.526036 0.441706 0.515046 71,134 1,423,592
Sep 18, 2018 0.410940 0.529678 0.405575 0.461505 180,391 1,266,904
Sep 17, 2018 0.436244 0.618090 0.404053 0.410900 281,103 1,344,914
Sep 16, 2018 0.436421 0.436491 0.404663 0.435172 12,689 1,345,459
Sep 15, 2018 0.435975 0.438491 0.428295 0.435198 4,009 1,344,085
Sep 14, 2018 0.447609 0.468298 0.419852 0.436556 42,949 1,379,951
Sep 13, 2018 0.385297 0.594087 0.385297 0.448390 383,161 1,187,846
Sep 12, 2018 0.355705 0.383556 0.346833 0.383488 3,731 1,096,618
Sep 11, 2018 0.352639 0.379611 0.346725 0.355661 4,331 1,087,164
Sep 10, 2018 0.361166 0.362236 0.340844 0.356717 4,911 1,113,455
Sep 09, 2018 0.391061 0.394644 0.353448 0.361365 5,501 1,205,618
Sep 08, 2018 0.387430 0.420445 0.375711 0.391245 7,186 1,194,425
Sep 07, 2018 0.423236 0.431040 0.379275 0.386953 10,708 1,304,810
Sep 06, 2018 0.416140 0.458783 0.397624 0.423700 37,845 1,282,935
Sep 05, 2018 0.471634 0.516054 0.415405 0.415405 19,783 1,454,019
Sep 04, 2018 0.480572 0.496161 0.465457 0.471245 5,449 1,481,574
Sep 03, 2018 0.490596 0.502280 0.467911 0.480570 7,945 1,512,478
Sep 02, 2018 0.475251 0.518689 0.471709 0.490713 24,576 1,465,170
Sep 01, 2018 0.461842 0.478065 0.441713 0.475032 9,040 1,423,832
Aug 31, 2018 0.465874 0.480373 0.432274 0.462401 18,735 1,436,263
Aug 30, 2018 0.483759 0.530091 0.430302 0.466128 40,083 1,491,399
Aug 29, 2018 0.483916 0.531148 0.450991 0.483493 84,214 1,491,886
Aug 28, 2018 0.464597 0.552005 0.443977 0.483495 134,504 1,432,324
Aug 27, 2018 0.464874 0.538695 0.450615 0.482893 213,085 1,433,178
Aug 26, 2018 0.441925 0.489323 0.423773 0.465092 8,998 1,362,428
Aug 25, 2018 0.440216 0.472283 0.428007 0.440977 9,810 1,357,159
Aug 24, 2018 0.405560 0.450046 0.390661 0.441008 9,637 1,250,316
Aug 23, 2018 0.392121 0.405814 0.364564 0.405236 10,935 1,208,884
Aug 22, 2018 0.376207 0.447561 0.339828 0.392024 33,386 1,159,824
* Earliest data in range (UTC time)
** Latest data in range (UTC time)