SpreadCoin SpreadCoin

0.518687 USD (-8.88%)
0.00005853 BTC (-5.61%)

Market Cap

5,154,091 USD
582 BTC

Volume (24h)

108,467 USD
12.24 BTC

Circulating Supply

9,936,804 SPR

Historical data for SpreadCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 25, 2018 0.635381 0.661967 0.507964 0.509972 165,490 6,309,040
Apr 24, 2018 0.631853 0.656048 0.624139 0.638019 120,799 6,270,860
Apr 23, 2018 0.588328 0.633766 0.583453 0.623806 119,919 5,836,000
Apr 22, 2018 0.639056 0.639056 0.560683 0.595118 145,605 6,336,020
Apr 21, 2018 0.601814 0.651443 0.538667 0.639057 425,090 5,963,770
Apr 20, 2018 0.448211 0.627425 0.403638 0.603679 383,921 4,439,380
Apr 19, 2018 0.357003 0.453086 0.357003 0.447917 151,161 3,534,190
Apr 18, 2018 0.322750 0.364360 0.322419 0.356738 72,527 3,193,520
Apr 17, 2018 0.324603 0.339599 0.312877 0.322451 30,333 3,210,250
Apr 16, 2018 0.343110 0.355098 0.317822 0.324440 14,122 3,391,550
Apr 15, 2018 0.304241 0.369505 0.304241 0.343255 69,836 3,005,810
Apr 14, 2018 0.284445 0.325304 0.283468 0.302826 57,883 2,808,830
Apr 13, 2018 0.301615 0.312298 0.281616 0.284446 42,125 2,976,860
Apr 12, 2018 0.251096 0.327955 0.234332 0.301234 283,621 2,477,010
Apr 11, 2018 0.218972 0.255125 0.218972 0.251704 45,999 2,159,030
Apr 10, 2018 0.218687 0.226430 0.207385 0.218761 14,098 2,155,120
Apr 09, 2018 0.232950 0.237393 0.207378 0.209856 10,792 2,294,550
Apr 08, 2018 0.221717 0.238074 0.221717 0.232573 8,675 2,182,780
Apr 07, 2018 0.207315 0.231739 0.199400 0.221517 21,879 2,039,950
Apr 06, 2018 0.220582 0.223157 0.204680 0.207068 7,121 2,169,420
Apr 05, 2018 0.240658 0.240658 0.214816 0.221712 11,970 2,365,650
Apr 04, 2018 0.253968 0.270344 0.232542 0.240557 23,110 2,495,210
Apr 03, 2018 0.246611 0.278258 0.234805 0.254145 44,133 2,421,670
Apr 02, 2018 0.206350 0.251306 0.204671 0.246075 35,619 2,025,290
Apr 01, 2018 0.195003 0.238091 0.192215 0.205340 20,142 1,912,940
Mar 31, 2018 0.196198 0.207929 0.192769 0.195009 2,036 1,923,680
Mar 30, 2018 0.206135 0.210386 0.186195 0.196168 13,688 2,020,090
Mar 29, 2018 0.233505 0.264707 0.200639 0.206649 31,844 2,287,120
Mar 28, 2018 0.228786 0.248368 0.226024 0.233232 32,325 2,239,760
Mar 27, 2018 0.246997 0.252619 0.220258 0.228839 29,100 2,416,790