SPHR
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-12-24 | $0.1034000 | $0.1016000 | $0.1070000 | $0.0978 |
2020-12-25 | $0.1015000 | $0.1151000 | $0.1164000 | $0.1006000 |
2020-12-26 | $0.1151000 | $0.1092000 | $0.1238000 | $0.1079000 |
2020-12-27 | $0.1092000 | $0.1068000 | $0.1189000 | $0.1068000 |
2020-12-28 | $0.1068000 | $0.1017000 | $0.1114000 | $0.0990 |
2020-12-29 | $0.1017000 | $0.1018000 | $0.1166000 | $0.0761 |
2020-12-30 | $0.1018000 | $0.1038000 | $0.1309000 | $0.0940 |
2020-12-31 | $0.1040000 | $0.0959 | $0.1043000 | $0.0959 |
2021-01-01 | $0.0959 | $0.1052000 | $0.1052000 | $0.0970 |
2021-01-02 | $0.1052000 | $0.1021000 | $0.1275000 | $0.0773 |
2021-01-03 | $0.1021000 | $0.1028000 | $0.1309000 | $0.0846 |
2021-01-04 | $0.1028000 | $0.1365000 | $0.2140000 | $0.0903 |
2021-01-05 | $0.1365000 | $0.1295000 | $0.1455000 | $0.1206000 |
2021-01-06 | $0.1293000 | $0.1413000 | $0.1777000 | $0.1314000 |
2021-01-07 | $0.1415000 | $0.1405000 | $0.1638000 | $0.1323000 |
2021-01-08 | $0.1405000 | $0.1365000 | $0.1450000 | $0.1242000 |
2021-01-09 | $0.1361000 | $0.1400000 | $0.1549000 | $0.1195000 |
2021-01-10 | $0.1400000 | $0.1339000 | $0.1339000 | $0.0902 |
2021-01-11 | $0.1333000 | $0.1130000 | $0.1372000 | $0.1073000 |
2021-01-12 | $0.1125000 | $0.1165000 | $0.1257000 | $0.1069000 |
2021-01-13 | $0.1165000 | $0.1379000 | $0.1379000 | $0.1143000 |
2021-01-14 | $0.1379000 | $0.1274000 | $0.1450000 | $0.1035000 |
2021-01-15 | $0.1273000 | $0.1214000 | $0.1240000 | $0.1196000 |
2021-01-16 | $0.1214000 | $0.1102000 | $0.1189000 | $0.1009000 |
2021-01-17 | $0.1102000 | $0.1079000 | $0.1183000 | $0.0978 |
2021-01-18 | $0.1079000 | $0.1099000 | $0.1157000 | $0.1084000 |
2021-01-19 | $0.1099000 | $0.1103000 | $0.1495000 | $0.1067000 |
2021-01-20 | $0.1103000 | $0.1101000 | $0.1182000 | $0.0923 |
2021-01-21 | $0.1101000 | $0.1012000 | $0.1018000 | $0.0928 |
2021-01-22 | $0.1012000 | $0.0928 | $0.1096000 | $0.0908 |
2021-01-23 | $0.0928 | $0.0960 | $0.1008000 | $0.0902 |
2021-01-24 | $0.0960 | $0.0959 | $0.0965 | $0.0823 |
2021-01-25 | $0.0959 | $0.0975 | $0.1210000 | $0.0830 |
2021-01-26 | $0.0975 | $0.1047000 | $0.1145000 | $0.0982 |
2021-01-27 | $0.1047000 | $0.1019000 | $0.1040000 | $0.0971 |
2021-01-28 | $0.1019000 | $0.1077000 | $0.1288000 | $0.1020000 |
2021-01-29 | $0.1077000 | $0.1264000 | $0.1308000 | $0.0891 |
2021-01-30 | $0.1264000 | $0.1280000 | $0.1297000 | $0.1160000 |
2021-01-31 | $0.1280000 | $0.1210000 | $0.1269000 | $0.1117000 |
2021-02-01 | $0.1210000 | $0.1694000 | $0.1871000 | $0.1160000 |
2021-02-02 | $0.1694000 | $0.1581000 | $0.2195000 | $0.1506000 |
2021-02-03 | $0.1581000 | $0.1744000 | $0.1963000 | $0.1677000 |
2021-02-04 | $0.1744000 | $0.1871000 | $0.2034000 | $0.1446000 |
2021-02-05 | $0.1871000 | $0.1961000 | $0.2283000 | $0.1647000 |
2021-02-06 | $0.1961000 | $0.1846000 | $0.2010000 | $0.1712000 |
2021-02-07 | $0.1846000 | $0.2025000 | $0.2581000 | $0.1827000 |
2021-02-08 | $0.2025000 | $0.2336000 | $0.2684000 | $0.2336000 |
2021-02-09 | $0.2336000 | $0.2265000 | $0.2535000 | $0.2121000 |
2021-02-10 | $0.2265000 | $0.2238000 | $0.2323000 | $0.1713000 |
2021-02-11 | $0.2238000 | $0.2914000 | $0.3120000 | $0.2266000 |
2021-02-12 | $0.2914000 | $0.3050000 | $0.3178000 | $0.2875000 |
2021-02-13 | $0.3050000 | $0.4052000 | $0.4052000 | $0.2890000 |
2021-02-14 | $0.4052000 | $0.3897000 | $0.4174000 | $0.3712000 |
2021-02-15 | $0.3897000 | $0.4147000 | $0.4731000 | $0.3643000 |
2021-02-16 | $0.4147000 | $0.5150000 | $0.5164000 | $0.4254000 |
2021-02-17 | $0.5150000 | $0.4882000 | $0.5737000 | $0.4673000 |
2021-02-18 | $0.4882000 | $0.5118000 | $0.5644000 | $0.4468000 |
2021-02-19 | $0.5118000 | $0.5269000 | $0.5979000 | $0.4866000 |
2021-02-20 | $0.5269000 | $0.5042000 | $0.5680000 | $0.4947000 |
2021-02-21 | $0.5042000 | $0.5333000 | $0.5448000 | $0.5011000 |
2021-02-22 | $0.5333000 | $0.4714000 | $0.5071000 | $0.4709000 |
2021-02-23 | $0.4714000 | $0.4054000 | $0.4606000 | $0.3716000 |
2021-02-24 | $0.4054000 | $0.4302000 | $0.4571000 | $0.3914000 |
2021-02-25 | $0.4302000 | $0.3979000 | $0.4459000 | $0.3979000 |
2021-02-26 | $0.3979000 | $0.4355000 | $0.5258000 | $0.3914000 |
2021-02-27 | $0.4355000 | $0.4245000 | $0.4518000 | $0.3908000 |
2021-02-28 | $0.4245000 | $0.4205000 | $0.4653000 | $0.3956000 |
2021-03-01 | $0.4205000 | $0.4378000 | $0.4775000 | $0.4219000 |
2021-03-02 | $0.4378000 | $0.4392000 | $0.4398000 | $0.4372000 |
Pair | Exchange |
---|---|
SPHR/BTC | bittrex |
SPHR/BTC | ccex |
SPHR/DOGE | ccex |
SPHR/LTC | ccex |
SPHR/BTC | upbit |
Sphere (SPHR) is a decentralized peer-to-peerpayment network, secured through a proof of stake (pos) consensus blockchain. (sphere) is designed to act as an efficient and secure means of commerce, while also serving as an appreciating token for traders and long-term holders.