SpreadCoin SpreadCoin

1.63 USD (8.13%)
0.00013870 BTC (3.41%)

Market Cap

15,419,452 USD
1,310 BTC

Volume (24h)

461,395 USD
39.20 BTC

Circulating Supply

9,445,994 SPR

Historical data for SpreadCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 19, 2018 1.58 1.78 1.44 1.54 467,861 14,876,700
Jan 18, 2018 1.61 1.95 1.50 1.59 608,873 15,192,600
Jan 17, 2018 1.22 1.73 1.04 1.55 586,625 11,487,900
Jan 16, 2018 1.98 1.98 0.967979 1.20 767,356 18,629,600
Jan 15, 2018 2.32 2.51 1.93 1.98 911,663 21,831,500
Jan 14, 2018 2.61 2.61 2.19 2.32 1,479,990 24,522,600
Jan 13, 2018 2.88 3.01 2.53 2.58 1,193,480 27,083,500
Jan 12, 2018 2.63 3.01 2.59 2.91 1,267,160 24,771,700
Jan 11, 2018 3.39 3.43 2.54 2.64 2,211,710 31,840,900
Jan 10, 2018 3.00 3.39 2.63 3.39 3,318,450 28,155,500
Jan 09, 2018 3.00 3.67 2.79 3.03 6,049,210 28,184,800
Jan 08, 2018 2.78 3.01 2.36 3.01 3,456,560 26,084,900
Jan 07, 2018 2.92 3.17 2.54 2.80 3,436,340 27,423,000
Jan 06, 2018 2.21 3.13 2.14 2.94 4,253,980 20,729,200
Jan 05, 2018 2.32 2.62 2.13 2.21 3,255,450 21,763,300
Jan 04, 2018 2.26 3.06 2.13 2.40 5,796,690 21,128,600
Jan 03, 2018 1.80 2.36 1.53 2.22 3,795,460 16,800,200
Jan 02, 2018 1.86 2.19 1.57 1.82 4,948,160 17,348,800
Jan 01, 2018 1.33 2.30 1.17 1.84 10,305,000 12,384,800
Dec 31, 2017 0.836451 1.72 0.823110 1.30 3,366,740 7,811,630
Dec 30, 2017 0.949714 0.981282 0.695479 0.848490 539,468 8,864,450
Dec 29, 2017 0.916899 1.06 0.889790 0.952109 635,063 8,553,390
Dec 28, 2017 1.09 1.10 0.746415 0.902711 1,301,660 10,183,800
Dec 27, 2017 1.25 1.25 0.945819 1.11 2,692,380 11,665,800
Dec 26, 2017 0.605999 1.49 0.605999 1.27 10,424,000 5,642,950
Dec 25, 2017 0.493031 0.627692 0.483309 0.606428 695,012 4,588,300
Dec 24, 2017 0.495830 0.521417 0.419746 0.500628 466,116 4,611,850
Dec 23, 2017 0.376992 0.580096 0.351928 0.505883 567,727 3,504,500
Dec 22, 2017 0.463307 0.478919 0.266431 0.372515 271,144 4,304,390
Dec 21, 2017 0.449530 0.511905 0.426807 0.461555 504,330 4,174,000