Market Cap:

SpreadCoin SpreadCoin (SPR)

0.015589 USD (-43.48%)
0.00000239 BTC (-43.56%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
167,764 USD
26 BTC
Volume (24h)
60,334 USD
9.24 BTC
Circulating Supply
10,761,786 SPR

Historical data for SpreadCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 0.038603 0.045484 0.024798 0.027090 42,866 415,186
Oct 16, 2018 0.041507 0.047531 0.034803 0.038471 17,627 446,230
Oct 15, 2018 0.052258 0.053489 0.039427 0.041044 35,670 561,567
Oct 14, 2018 0.052190 0.055578 0.050240 0.052200 4,404 560,603
Oct 13, 2018 0.066646 0.071246 0.050758 0.052180 15,947 715,590
Oct 12, 2018 0.079466 0.157164 0.061202 0.066644 605,470 852,876
Oct 11, 2018 0.079621 0.112728 0.069305 0.079568 108,719 854,175
Oct 10, 2018 0.048596 0.111069 0.044436 0.079891 116,786 521,108
Oct 09, 2018 0.031510 0.095899 0.029634 0.048342 146,816 337,749
Oct 08, 2018 0.037359 0.040384 0.029272 0.031401 18,243 400,268
Oct 07, 2018 0.044210 0.045490 0.035999 0.037187 11,895 473,475
Oct 06, 2018 0.061930 0.061930 0.040459 0.044046 78,245 662,977
Oct 05, 2018 0.099343 0.112787 0.058831 0.059217 49,230 1,063,038
Oct 04, 2018 0.093865 0.107156 0.092307 0.099084 9,354 1,003,992
Oct 03, 2018 0.090280 0.095332 0.089252 0.093755 3,774 965,242
Oct 02, 2018 0.098239 0.098590 0.089186 0.090235 3,259 1,049,874
Oct 01, 2018 0.089911 0.098517 0.086990 0.098517 5,645 960,464
Sep 30, 2018 0.091548 0.097957 0.087303 0.090181 4,758 977,535
Sep 29, 2018 0.097608 0.097608 0.087078 0.091581 3,221 1,041,792
Sep 28, 2018 0.089379 0.099209 0.085394 0.097671 3,829 953,539
Sep 27, 2018 0.093313 0.095090 0.089011 0.089359 2,034 995,094
Sep 26, 2018 0.091544 0.100882 0.088422 0.093200 5,010 975,799
Sep 25, 2018 0.099329 0.235511 0.083417 0.091692 36,392 1,058,331
Sep 24, 2018 0.106346 0.107189 0.098260 0.099441 3,937 1,132,600
Sep 23, 2018 0.099418 0.106837 0.098119 0.106319 2,491 1,058,351
Sep 22, 2018 0.104397 0.107691 0.098218 0.099369 1,981 1,110,888
Sep 21, 2018 0.100089 0.108352 0.099802 0.104314 1,727 1,064,593
Sep 20, 2018 0.105323 0.114985 0.097324 0.100061 5,839 1,119,776
Sep 19, 2018 0.099284 0.105503 0.095276 0.104531 3,272 1,055,099
Sep 18, 2018 0.097986 0.101615 0.095656 0.099228 845 1,040,861
* Earliest data in range (UTC time)
** Latest data in range (UTC time)