Market Cap:

SpreadCoin SpreadCoin

0.288185 USD (8.99%)
0.00004264 BTC (6.81%)
Market Cap
2,941,284 USD
435 BTC
Volume (24h)
4,411 USD
0.65 BTC
Circulating Supply
10,206,234 SPR

Historical data for SpreadCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 20, 2018 0.263174 0.288395 0.255839 0.278508 8,254 2,684,510
Jun 19, 2018 0.268732 0.270609 0.261742 0.263011 5,607 2,739,950
Jun 18, 2018 0.258722 0.275005 0.250553 0.268877 6,426 2,636,650
Jun 17, 2018 0.267499 0.286961 0.258748 0.259609 3,890 2,724,820
Jun 16, 2018 0.279897 0.289734 0.260896 0.266792 4,255 2,849,740
Jun 15, 2018 0.272108 0.297723 0.263419 0.281951 31,501 2,769,140
Jun 14, 2018 0.254205 0.275147 0.245981 0.272558 7,461 2,585,730
Jun 13, 2018 0.258183 0.261798 0.239943 0.254318 10,493 2,624,980
Jun 12, 2018 0.274252 0.277314 0.255978 0.257516 4,936 2,787,040
Jun 11, 2018 0.272788 0.275820 0.265257 0.274399 6,274 2,770,860
Jun 10, 2018 0.305039 0.305039 0.264314 0.272399 10,949 3,097,000
Jun 09, 2018 0.319350 0.320132 0.304655 0.304655 6,801 3,240,740
Jun 08, 2018 0.295777 0.387300 0.295014 0.319487 68,918 3,000,100
Jun 07, 2018 0.298471 0.307718 0.294326 0.295552 5,135 3,026,010
Jun 06, 2018 0.302714 0.305023 0.282539 0.298196 7,204 3,067,630
Jun 05, 2018 0.309900 0.310232 0.286232 0.302796 12,405 3,138,930
Jun 04, 2018 0.328630 0.330793 0.308940 0.309751 5,979 3,327,080
Jun 03, 2018 0.331353 0.336117 0.321239 0.328477 6,736 3,353,070
Jun 02, 2018 0.327950 0.347857 0.321402 0.331271 4,977 3,317,070
Jun 01, 2018 0.345955 0.347011 0.318886 0.328092 11,421 3,497,480
May 31, 2018 0.317874 0.361581 0.316291 0.345703 15,125 3,212,060
May 30, 2018 0.329904 0.341870 0.315681 0.317934 10,960 3,332,030
May 29, 2018 0.312987 0.338153 0.304061 0.329682 28,752 3,159,700
May 28, 2018 0.352514 0.401007 0.312638 0.313089 49,097 3,557,050
May 27, 2018 0.363054 0.363054 0.349763 0.352432 3,088 3,661,630
May 26, 2018 0.376211 0.390896 0.356965 0.362893 10,697 3,792,460
May 25, 2018 0.397139 0.427065 0.370532 0.382558 31,416 4,001,510
May 24, 2018 0.424433 0.457296 0.378407 0.396394 76,164 4,274,520
May 23, 2018 0.313395 0.504653 0.307921 0.425507 587,078 3,154,700
May 22, 2018 0.345383 0.345650 0.311512 0.313721 20,079 3,475,020
* Earliest data in range (UTC time)
** Latest data in range (UTC time)