Market Cap:

SPINDLE SPINDLE (SPD)

0.001633 USD (4.39%)
0.00000024 BTC (0.74%)
0.00000670 ETH (-4.68%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
6,911,749 USD
1,023 BTC
28,357 ETH
Volume (24h)
143,704 USD
21.26 BTC
589.58 ETH
Circulating Supply
4,231,336,976 SPD
Total Supply
10,000,000,000 SPD

Historical data for SPINDLE

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.001628 0.001692 0.001511 0.001623 121,037 6,889,243
Sep 20, 2018 0.001534 0.001628 0.001470 0.001628 173,628 6,492,932
Sep 19, 2018 0.001527 0.001652 0.001482 0.001534 129,330 6,461,969
Sep 18, 2018 0.001510 0.001595 0.001452 0.001527 132,915 6,391,395
Sep 17, 2018 0.001563 0.001675 0.001508 0.001511 29,392 6,613,218
Sep 16, 2018 0.001643 0.001643 0.001546 0.001559 59,489 6,951,223
Sep 15, 2018 0.001547 0.001646 0.001538 0.001639 85,709 6,545,134
Sep 14, 2018 0.001560 0.001584 0.001403 0.001548 37,130 6,599,195
Sep 13, 2018 0.001355 0.001565 0.001355 0.001561 35,696 5,733,918
Sep 12, 2018 0.001524 0.001566 0.001289 0.001344 65,440 6,448,201
Sep 11, 2018 0.001654 0.001660 0.001496 0.001524 19,340 7,000,699
Sep 10, 2018 0.001629 0.001773 0.001583 0.001652 146,852 6,893,910
Sep 09, 2018 0.001596 0.001726 0.001483 0.001630 83,539 6,753,974
Sep 08, 2018 0.001747 0.001887 0.001597 0.001597 86,747 7,391,315
Sep 07, 2018 0.001853 0.001948 0.001674 0.001745 147,491 7,724,548
Sep 06, 2018 0.002314 0.002314 0.001752 0.001893 184,608 9,642,496
Sep 05, 2018 0.003023 0.003041 0.002353 0.002363 127,290 12,597,561
Sep 04, 2018 0.003134 0.003196 0.002978 0.003022 94,993 13,063,520
Sep 03, 2018 0.003125 0.003161 0.003046 0.003134 63,320 13,025,413
Sep 02, 2018 0.003183 0.003228 0.003040 0.003124 141,358 13,264,815
Sep 01, 2018 0.003011 0.003269 0.002983 0.003182 259,637 12,554,641
Aug 31, 2018 0.002990 0.003065 0.002911 0.003012 302,692 12,469,530
Aug 30, 2018 0.003180 0.003219 0.002914 0.002989 273,363 13,263,038
Aug 29, 2018 0.003325 0.003376 0.003123 0.003179 260,549 13,869,063
Aug 28, 2018 0.003076 0.003336 0.003003 0.003325 279,028 12,830,706
Aug 27, 2018 0.002873 0.003073 0.002852 0.003069 270,252 11,983,828
Aug 26, 2018 0.002789 0.002987 0.002701 0.002870 182,592 11,634,989
Aug 25, 2018 0.002747 0.002857 0.002729 0.002828 179,539 11,460,434
Aug 24, 2018 0.002377 0.002841 0.002354 0.002793 298,869 9,912,592
Aug 23, 2018 0.002424 0.002481 0.002352 0.002376 129,563 9,865,955
* Earliest data in range (UTC time)
** Latest data in range (UTC time)