Market Cap:

SpreadCoin SpreadCoin (SPR)

0.006267 USD (8.37%)
0.00000191 BTC (5.83%)

Buy

Crypto-Backed Loan

Market Cap
69,109 USD
21 BTC
Volume (24h)
621 USD
0.19 BTC
Circulating Supply
11,028,063 SPR

Historical data for SpreadCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 15, 2018 0.005866 0.008027 0.005747 0.006803 562 75,001
Dec 14, 2018 0.006893 0.006933 0.005789 0.005861 56 64,596
Dec 13, 2018 0.006702 0.007565 0.006184 0.006897 95 75,979
Dec 12, 2018 0.006955 0.007185 0.006082 0.006698 41 73,760
Dec 11, 2018 0.006850 0.006997 0.005460 0.006964 190 76,660
Dec 10, 2018 0.007275 0.007354 0.006821 0.006858 27 75,457
Dec 09, 2018 0.006539 0.007298 0.006539 0.007287 45 80,142
Dec 08, 2018 0.006550 0.006749 0.006290 0.006560 30 72,119
Dec 07, 2018 0.007171 0.007358 0.006207 0.006560 49 72,091
Dec 06, 2018 0.007402 0.008064 0.007184 0.007184 13 78,913
Dec 05, 2018 0.006978 0.008448 0.006785 0.007405 13 81,309
Dec 04, 2018 0.008756 0.009441 0.006502 0.006971 591 76,519
Dec 03, 2018 0.008493 0.009143 0.007183 0.008762 24 96,133
Dec 02, 2018 0.008545 0.009560 0.008348 0.008445 30 92,617
Dec 01, 2018 0.008569 0.009127 0.008117 0.008552 136 93,754
Nov 30, 2018 0.008355 0.008575 0.007623 0.008545 13 93,631
Nov 29, 2018 0.009369 0.009386 0.007636 0.008337 66 91,323
Nov 28, 2018 0.007417 0.009548 0.007415 0.009331 75 102,169
Nov 27, 2018 0.007388 0.008104 0.007155 0.007410 162 81,096
Nov 26, 2018 0.008824 0.009343 0.006948 0.007393 36 80,879
Nov 25, 2018 0.007871 0.009030 0.007521 0.008840 11 96,673
Nov 24, 2018 0.008383 0.009047 0.007666 0.007864 27 85,960
Nov 23, 2018 0.007910 0.008564 0.007472 0.008389 11 91,632
Nov 22, 2018 0.010703 0.010793 0.007929 0.007950 86 86,835
Nov 21, 2018 0.008999 0.010759 0.007546 0.010742 7 117,272
Nov 20, 2018 0.010121 0.011717 0.008582 0.008992 289 98,129
Nov 19, 2018 0.014669 0.014864 0.009808 0.010180 512 111,047
Nov 18, 2018 0.013514 0.014663 0.011447 0.014663 273 159,889
Nov 17, 2018 0.014021 0.014021 0.013406 0.013471 14 146,826
Nov 16, 2018 0.013894 0.014021 0.013616 0.014021 - 152,755
* Earliest data in range (UTC time)
** Latest data in range (UTC time)