We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | SPHR/BTC | https://bittrex.com/Market/Index?MarketName=BTC-SPHR | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-SPHR | 0 | - | |||
| 2.45E-6 | Upbit | 0 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.00000000 | 1732406536 | SPHR/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-SPHR | BTC | 2 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-SPHR | 0 | 22 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.22192585 | 0.01596913 | 7.19570523218 | 0.21339281 | 0.24440122 | 0 | CX |
| 4 | 0.16415 | 0.07374498 | 44.9253609504 | 0.16194468 | 0.24440122 | 0 | CX |
| 12 | 0.1444454 | 0.09344958 | 64.6954350917 | 0.00878319 | 0.24440122 | 0 | CX |
| 26 | 0.16641522 | 0.07147976 | 42.9526578158 | 0.00702003 | 0.24440122 | 0 | CX |
| 52 | 0.00074639 | 0.23714859 | 31772.7448117 | 0.00036746 | 0.24440122 | 647.20118271 | CX |
| 156 | 0.14111997 | 0.09677501 | 68.5764105534 | 0.00036746 | 0.24440122 | 4057.39591268 | CX |
| 260 | 0.05448289 | 0.18341209 | 336.641631896 | 0.00036746 | 0.56682477 | 12610.8709842 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732405800 | 0.23946829 | -0.003129 | -1.29 | 0.24226869 | 0.24250232 | 0.23831265 | 0 |
| 1732319400 | 0.24259743 | 0.00114432 | 0.47 | 0.24135805 | 0.24440122 | 0.23822334 | 0 |
| 1732233000 | 0.24145311 | 0.01070153 | 4.64 | 0.23105259 | 0.24251327 | 0.23067776 | 0 |
| 1732146600 | 0.23075158 | 0.00466745 | 2.06 | 0.22623562 | 0.23260461 | 0.22454181 | 0 |
| 1732060200 | 0.22608413 | 0.00430151 | 1.94 | 0.22183698 | 0.23041813 | 0.22155474 | 0 |
| 1731973800 | 0.22178262 | 0.00172311 | 0.78 | 0.21677318 | 0.22696354 | 0.21339281 | 0 |
| 1731887400 | 0.22005951 | -0.001531 | -0.69 | 0.22192585 | 0.22389856 | 0.21749367 | 0 |
| 1731801000 | 0.22159044 | -0.001671 | -0.75 | 0.22291104 | 0.22475783 | 0.22098179 | 0 |
| 1731714600 | 0.22326164 | 0.00935075 | 4.37 | 0.21478233 | 0.22510092 | 0.21355704 | 0 |
| 1731628200 | 0.21391089 | -0.007683 | -3.47 | 0.22155327 | 0.22486283 | 0.21244089 | 0 |
| 1731541800 | 0.22159365 | 0.00605733 | 2.81 | 0.2160555 | 0.22894632 | 0.21148796 | 0 |
| 1731455400 | 0.21553632 | -0.001819 | -0.84 | 0.21677318 | 0.22044984 | 0.20895001 | 0 |
| 1731369000 | 0.21735562 | 0.02042318 | 10.37 | 0.19719038 | 0.21954239 | 0.19673323 | 0 |
| 1731282600 | 0.19693244 | 0.00874527 | 4.65 | 0.18810463 | 0.1995525 | 0.18761761 | 0 |
| 1731196200 | 0.18818717 | 0.00067696 | 0.36 | 0.18751871 | 0.18850469 | 0.18566394 | 0 |
| 1731109800 | 0.18751021 | 0.00112656 | 0.60 | 0.18607752 | 0.18935697 | 0.18542222 | 0 |
| 1731023400 | 0.18638365 | 0.0010191 | 0.55 | 0.1853264 | 0.18851961 | 0.18254207 | 0 |
| 1730937000 | 0.18536455 | 0.01513422 | 8.89 | 0.17035131 | 0.18735733 | 0.17026551 | 0 |
| 1730850600 | 0.17023033 | 0.00446547 | 2.69 | 0.16615615 | 0.17257016 | 0.16535721 | 0 |
| 1730764200 | 0.16576486 | -0.002954 | -1.75 | 0.1649486 | 0.16954931 | 0.16194468 | 0 |
| 1730677800 | 0.1687188 | -0.00089 | -0.52 | 0.16980754 | 0.16980754 | 0.16533947 | 0 |
| 1730591400 | 0.16960882 | -0.000557 | -0.33 | 0.1704146 | 0.17115357 | 0.16929017 | 0 |
| 1730505000 | 0.17016563 | -0.002116 | -1.23 | 0.17200906 | 0.17526751 | 0.16863678 | 0 |
| 1730418600 | 0.17228135 | -0.005099 | -2.87 | 0.17716283 | 0.17799348 | 0.17064913 | 0 |
| 1730332200 | 0.1773808 | -0.000543 | -0.31 | 0.17815052 | 0.17862359 | 0.17503843 | 0 |
| 1730245800 | 0.17792358 | 0.00671555 | 3.92 | 0.17089526 | 0.18020685 | 0.1708198 | 0 |
| 1730159400 | 0.17120803 | 0.0047336 | 2.84 | 0.1649486 | 0.17197699 | 0.16194468 | 0 |
| 1730073000 | 0.16647443 | 0.00222639 | 1.36 | 0.16415 | 0.16714049 | 0.16379568 | 0 |
| 1729986600 | 0.16424804 | 0.00179624 | 1.11 | 0.16324546 | 0.16488531 | 0.16259162 | 0 |
| 1729900200 | 0.1624518 | -0.004365 | -2.62 | 0.16712589 | 0.16838431 | 0.16058539 | 0 |
| 1729813800 | 0.16681655 | 0.00347336 | 2.13 | 0.16327388 | 0.16842044 | 0.16297275 | 0 |
| 1729727400 | 0.16334319 | -0.001649 | -1.00 | 0.1649486 | 0.16496085 | 0.15976619 | 0 |
| 1729641000 | 0.16499201 | -0.000353 | -0.21 | 0.16497991 | 0.16595373 | 0.1631158 | 0 |
| 1729554600 | 0.16534525 | -0.003712 | -2.20 | 0.16898647 | 0.17008299 | 0.16375307 | 0 |
| 1729468200 | 0.1690569 | 0.00161433 | 0.96 | 0.16752904 | 0.16979279 | 0.16681217 | 0 |
| 1729381800 | 0.16744257 | -0.00021 | -0.13 | 0.16773437 | 0.16811155 | 0.16669192 | 0 |
| 1729295400 | 0.1676521 | 0.00273543 | 1.66 | 0.14883801 | 0.16901231 | 0.14813606 | 0 |
| 1729209000 | 0.16491667 | -0.000828 | -0.50 | 0.14883801 | 0.16523843 | 0.14813606 | 0 |
| 1729122600 | 0.16574438 | 0.00213008 | 1.30 | 0.1639834 | 0.16748121 | 0.16363329 | 0 |
| 1729036200 | 0.1636143 | 0.00163498 | 1.01 | 0.16183942 | 0.16609997 | 0.15891366 | 0 |
| 1728949800 | 0.16197932 | 0.00820096 | 5.33 | 0.14883801 | 0.16287139 | 0.00895351 | 0 |
| 1728863400 | 0.15377836 | -0.000946 | -0.61 | 0.15498383 | 0.15500351 | 0.15199432 | 0 |
| 1728777000 | 0.15472485 | 0.00172071 | 1.12 | 0.15320619 | 0.15546773 | 0.15305659 | 0 |
| 1728690600 | 0.15300414 | 0.00552806 | 3.75 | 0.1476221 | 0.1553556 | 0.14721922 | 0 |
| 1728604200 | 0.14747608 | -0.001038 | -0.70 | 0.14838753 | 0.14999767 | 0.14428172 | 0 |
| 1728517800 | 0.14851422 | -0.003866 | -2.54 | 0.15226487 | 0.15313168 | 0.14780083 | 0 |
| 1728431400 | 0.15238069 | -0.000568 | -0.37 | 0.15262924 | 0.15480315 | 0.15157684 | 0 |
| 1728345000 | 0.15294823 | -0.001033 | -0.67 | 0.14883801 | 0.1578349 | 0.00878319 | 0 |
| 1728258600 | 0.15398076 | 0.00194087 | 1.28 | 0.1519449 | 0.15412437 | 0.1514966 | 0 |
| 1728172200 | 0.15203989 | 8.4E-5 | 0.06 | 0.15233779 | 0.15280042 | 0.15119589 | 0 |
| 1728085800 | 0.15195593 | 0.00308146 | 2.07 | 0.14883801 | 0.15302205 | 0.14813606 | 0 |
| 1727999400 | 0.14887447 | 0.00016364 | 0.11 | 0.15842165 | 0.1589913 | 0.14716547 | 0 |
| 1727913000 | 0.14871083 | -0.000481 | -0.32 | 0.14903945 | 0.15259788 | 0.14694744 | 0 |
| 1727826600 | 0.14919164 | -0.005727 | -3.70 | 0.15515989 | 0.15700254 | 0.14755627 | 0 |
| 1727740200 | 0.15491827 | -0.006048 | -3.76 | 0.16056393 | 0.16064405 | 0.15420197 | 0 |
| 1727653800 | 0.16096615 | -0.000309 | -0.19 | 0.16140362 | 0.16170289 | 0.16035776 | 0 |
| 1727567400 | 0.16127482 | 0.00019399 | 0.12 | 0.16128119 | 0.16219663 | 0.16036207 | 0 |
| 1727481000 | 0.16108083 | 0.00143925 | 0.90 | 0.15952783 | 0.16291907 | 0.15887363 | 0 |
| 1727394600 | 0.15964158 | 0.00532765 | 3.45 | 0.154824 | 0.16107358 | 0.15354338 | 0 |
| 1727308200 | 0.15431393 | -0.003346 | -2.12 | 0.15745819 | 0.1583115 | 0.15425114 | 0 |
| 1727221800 | 0.15765977 | 0.00239166 | 1.54 | 0.1551521 | 0.15841577 | 0.15369807 | 0 |
| 1727135400 | 0.15526811 | -0.000329 | -0.21 | 0.15842165 | 0.1589913 | 0.15261684 | 0 |
| 1727049000 | 0.15559754 | -1.1E-5 | -0.01 | 0.15527208 | 0.15662641 | 0.15288225 | 0 |
| 1726962600 | 0.15560807 | 0.00103106 | 0.67 | 0.15484889 | 0.15560807 | 0.15379948 | 0 |
| 1726876200 | 0.15457701 | 0.00018906 | 0.12 | 0.15416419 | 0.15705053 | 0.15293779 | 0 |
| 1726789800 | 0.15438795 | 0.00434797 | 2.90 | 0.1513609 | 0.15644901 | 0.15115716 | 0 |
| 1726703400 | 0.15003998 | 0.00237846 | 1.61 | 0.14773465 | 0.15037357 | 0.14516107 | 0 |
| 1726617000 | 0.14766152 | 0.00475285 | 3.33 | 0.14269878 | 0.15027236 | 0.14120506 | 0 |
| 1726530600 | 0.14290867 | -0.001988 | -1.37 | 0.14498036 | 0.14504916 | 0.1410083 | 0 |
| 1726444200 | 0.14489652 | -0.002148 | -1.46 | 0.14702303 | 0.14795344 | 0.14394372 | 0 |
| 1726357800 | 0.14704446 | -0.001394 | -0.94 | 0.14832775 | 0.14858784 | 0.14579104 | 0 |
| 1726271400 | 0.14843812 | 0.00590158 | 4.14 | 0.14252348 | 0.14862087 | 0.14126891 | 0 |
| 1726185000 | 0.14253654 | 0.00198161 | 1.41 | 0.14061392 | 0.14346352 | 0.14056078 | 0 |
| 1726098600 | 0.14055493 | -0.000587 | -0.42 | 0.14119942 | 0.14209872 | 0.13611572 | 0 |
| 1726012200 | 0.14114202 | 0.00119175 | 0.85 | 0.13954484 | 0.14218374 | 0.13825063 | 0 |
| 1725925800 | 0.13995027 | 0.00527914 | 3.92 | 0.15842165 | 0.1589913 | 0.13410278 | 0 |
| 1725839400 | 0.13467113 | 0.00213194 | 1.61 | 0.13272872 | 0.13552405 | 0.13141079 | 0 |
| 1725753000 | 0.13253919 | 0.00053812 | 0.41 | 0.13226574 | 0.13431713 | 0.13167152 | 0 |
| 1725666600 | 0.13200107 | -0.005571 | -4.05 | 0.13761708 | 0.13948856 | 0.12872589 | 0 |
| 1725580200 | 0.13757242 | -0.004255 | -3.00 | 0.14211296 | 0.14267842 | 0.13665017 | 0 |
| 1725493800 | 0.14182756 | 0.00056463 | 0.40 | 0.14067581 | 0.14333377 | 0.13675106 | 0 |
| 1725407400 | 0.14126293 | -0.003689 | -2.54 | 0.14487626 | 0.14647675 | 0.14105046 | 0 |
| 1725321000 | 0.1449518 | 0.00466669 | 3.33 | 0.15842165 | 0.1589913 | 0.14062551 | 0 |
| 1725234600 | 0.14028511 | -0.004153 | -2.88 | 0.1444454 | 0.14464508 | 0.14025105 | 0 |
| 1725148200 | 0.14443854 | -0.00035 | -0.24 | 0.1448108 | 0.14540218 | 0.14397652 | 0 |
| 1725061800 | 0.14478826 | -0.000681 | -0.47 | 0.14527845 | 0.14670835 | 0.14188334 | 0 |
| 1724975400 | 0.14546887 | 0.00046587 | 0.32 | 0.14461715 | 0.14987522 | 0.1442519 | 0 |
| 1724889000 | 0.145003 | -0.001164 | -0.80 | 0.14576662 | 0.14749134 | 0.14191252 | 0 |
| 1724802600 | 0.14616726 | -0.007951 | -5.16 | 0.15404394 | 0.15482877 | 0.14216245 | 0 |
| 1724716200 | 0.15411788 | -0.003359 | -2.13 | 0.1576791 | 0.15789649 | 0.15411788 | 0 |
| 1724629800 | 0.15747654 | 0.00066483 | 0.42 | 0.15728426 | 0.15925002 | 0.15641336 | 0 |
| 1724543400 | 0.15681171 | -4.4E-5 | -0.03 | 0.15706028 | 0.15802656 | 0.15598348 | 0 |
|
SPHR/BTC 0.00000245 BTC
+0.00%
|
SPHR/EUR 0.227371 €
-0.44%
|
|
SPHR/USD $ 0.237895
-0.70%
|
SPHR/GBP £ 0.187931
-0.82%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
