Spherium Token Historical Data - SPHRIUST | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Spherium Token (Cryptocurrency:SPHRIUST)
Spherium Token (Cryptocurrency:SPHRIUST) Historical

Spherium Token (SPHRIUST)

0.008559

0.000161

( 1.92% )

Updated: 20:16:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715989800	0.008398	0.001426	20.45	0.006972	0.0135	0.006842	2941451
1715903400	0.006972	4.6E-5	0.66	0.006926	0.008445	0.005774	1980636
1715817000	0.006926	-0.000189	-2.66	0.007115	0.007132	0.005774	1896167
1715730600	0.007115	4.0E-5	0.57	0.007075	0.00715	0.006914	2052822
1715644200	0.007075	0.000534	8.16	0.006493	0.008445	0.006354	3245730
1715557800	0.006541	-5.2E-5	-0.79	0.006593	0.009798	0.00654	1711915
1715471400	0.006593	0.000133	2.06	0.00646	0.006596	0.006448	462186
1715385000	0.00646	0.00019	3.03	0.00627	0.006462	0.006267	1403374
1715298600	0.00627	2.0E-5	0.32	0.00625	0.006291	0.00625	586060
1715212200	0.00625	4.0E-6	0.06	0.006246	0.00625	0.006234	1174896
1715125800	0.006246	-0.000212	-3.28	0.006458	0.006502	0.0059	2019087
1715039400	0.006458	-9.1E-5	-1.39	0.006546	0.006546	0.006439	3011419
1714953000	0.006549	0.000313	5.02	0.00625	0.006557	0.006209	1807179
1714866600	0.006236	1.7E-5	0.27	0.006218	0.006286	0.005769	1697351
1714780200	0.006219	0.000402	6.91	0.005817	0.007	0.00581	2232301
1714693800	0.005817	-0.000178	-2.97	0.005995	0.006018	0.005788	1069740
1714607400	0.005995	-0.000221	-3.56	0.006216	0.006704	0.005962	1982806
1714521000	0.006216	-2.2E-5	-0.35	0.006238	0.006718	0.005962	1472948
1714434600	0.006238	2.4E-5	0.39	0.008654	0.009057	0.005788	4001586
1714348200	0.006214	0.00026	4.37	0.005956	0.006903	0.00593	2306098
1714261800	0.005954	-2.9E-5	-0.48	0.00598	0.005992	0.005901	2240064
1714175400	0.005983	-0.000195	-3.16	0.006178	0.006179	0.005755	1869606
1714089000	0.006178	-0.000258	-4.01	0.006436	0.006445	0.006137	1536272
1714002600	0.006436	-0.000191	-2.88	0.006627	0.006647	0.006411	1640239
1713916200	0.006627	0.000221	3.45	0.006406	0.006835	0.005852	2040696
1713829800	0.006406	-4.9E-5	-0.76	0.006472	0.0065	0.0064	3231920
1713743400	0.006455	-0.00024	-3.58	0.006695	0.006715	0.005957	2183850
1713657000	0.006695	0.000675	11.21	0.00602	0.007731	0.006012	2260202
1713570600	0.00602	-0.00012	-1.95	0.006147	0.006148	0.005818	2034542
1713484200	0.00614	-0.000155	-2.46	0.006295	0.006295	0.006	981804
1713397800	0.006295	-0.00029	-4.40	0.00658	0.006592	0.00629	1062067
1713311400	0.006585	-0.000585	-8.16	0.00717	0.007176	0.0062	2167269
1713225000	0.00717	0.000815	12.82	0.006383	0.007272	0.006348	3251127
1713138600	0.006355	1.5E-5	0.24	0.006337	0.006396	0.006102	2204560
1713052200	0.00634	-0.001032	-14.00	0.007372	0.007378	0.006337	1908126
1712965800	0.007372	-0.000374	-4.83	0.007746	0.008013	0.006961	1514504
1712879400	0.007746	-0.000305	-3.79	0.008051	0.008258	0.00686	1771024
1712793000	0.008051	0.000134	1.69	0.007917	0.008129	0.006781	1497359
1712706600	0.007917	0.000828	11.68	0.007089	0.008374	0.007052	1892766
1712620200	0.007089	-0.000207	-2.84	0.007291	0.007364	0.006966	3126407
1712533800	0.007296	-0.000132	-1.78	0.007428	0.007449	0.006659	2064270
1712447400	0.007428	-0.000608	-7.57	0.008036	0.008036	0.006562	1966467
1712361000	0.008036	0.00102	14.54	0.007016	0.0085	0.006517	1960423
1712274600	0.007016	0.000165	2.41	0.006851	0.007082	0.0065	1563249
1712188200	0.006851	-0.000255	-3.59	0.007058	0.007085	0.006849	1026204
1712101800	0.007106	-0.000522	-6.84	0.007627	0.007667	0.007	1871639
1712015400	0.007628	-0.001067	-12.27	0.008654	0.009057	0.007283	1849655
1711929000	0.008695	-0.000477	-5.20	0.009173	0.009741	0.008515	2027889
1711842600	0.009172	-0.000528	-5.44	0.009684	0.014031	0.009066	5626666
1711756200	0.0097	0.001742	21.89	0.007993	0.014499	0.007686	9327329
1711669800	0.007958	-0.001342	-14.43	0.009249	0.0093	0.007788	2730727
1711583400	0.0093	-0.000121	-1.28	0.009452	0.0095	0.009175	2459202
1711497000	0.009421	-1.8E-5	-0.19	0.009439	0.01	0.0093	2689434
1711410600	0.009439	0.000493	5.51	0.008972	0.009648	0.0089	5561374
1711324200	0.008946	-9.4E-5	-1.04	0.009073	0.009109	0.0089	2853203
1711237800	0.00904	-0.000425	-4.49	0.009465	0.009598	0.009003	2753415
1711151400	0.009465	0.000255	2.77	0.009209	0.009656	0.009206	2415085
1711065000	0.00921	0.000511	5.87	0.008699	0.009226	0.008642	2366977
1710978600	0.008699	-7.7E-5	-0.88	0.008776	0.008807	0.008574	2933013
1710892200	0.008776	0.000565	6.88	0.008228	0.0092	0.008133	3042582
1710805800	0.008211	0.000149	1.85	0.008081	0.00829	0.0078	4992216
1710719400	0.008062	-0.000361	-4.29	0.008475	0.008522	0.007935	3109638
1710633000	0.008423	0.000246	3.01	0.008177	0.0086	0.008101	3127832
1710546600	0.008177	0.000293	3.72	0.007829	0.008799	0.007788	5706815
1710460200	0.007884	-0.000837	-9.60	0.00866	0.008727	0.007753	2870042
1710373800	0.008721	0.000998	12.92	0.00767	0.0088	0.007519	3004826
1710287400	0.007723	0.000162	2.14	0.007529	0.007758	0.007402	1894686
1710201000	0.007561	6.5E-5	0.87	0.007533	0.007611	0.007405	5948169
1710114600	0.007496	-0.00018	-2.34	0.007611	0.007666	0.007303	3305542
1710028200	0.007676	0.000228	3.06	0.007434	0.008014	0.007241	3533639
1709941800	0.007448	-0.000365	-4.67	0.007813	0.0079	0.00696	3497235
1709855400	0.007813	8.2E-5	1.06	0.007691	0.008157	0.007626	3157133
1709769000	0.007731	-0.000769	-9.05	0.008445	0.0087	0.007701	3227186
1709682600	0.0085	0.000316	3.86	0.008129	0.0088	0.0081	3039847
1709596200	0.008184	-3.2E-5	-0.39	0.008219	0.008233	0.007861	3363637
1709509800	0.008216	0.000281	3.54	0.007917	0.008288	0.00786	2433249
1709423400	0.007935	6.6E-5	0.84	0.007869	0.008159	0.007833	2578378
1709337000	0.007869	-0.000319	-3.90	0.008188	0.008487	0.007662	2509172
1709250600	0.008188	0.000349	4.45	0.007839	0.008226	0.007742	2677988
1709164200	0.007839	-9.3E-5	-1.17	0.007955	0.00801	0.0078	2801381
1709077800	0.007932	1.1E-5	0.14	0.00794	0.008064	0.007888	2498129
1708991400	0.007921	-0.000115	-1.43	0.008006	0.008197	0.007835	3640858
1708905000	0.008036	-0.000106	-1.30	0.008142	0.008283	0.007966	2578052
1708818600	0.008142	-0.000258	-3.07	0.0084	0.0084	0.0081	2073450
1708732200	0.0084	-0.000225	-2.61	0.008648	0.008851	0.008205	2127182
1708645800	0.008625	-0.000152	-1.73	0.008755	0.008791	0.008308	2340786
1708559400	0.008777	7.6E-5	0.87	0.008752	0.008984	0.0086	2182572
1708473000	0.008701	-0.000236	-2.64	0.008987	0.009572	0.008533	2439315
1708386600	0.008937	1.7E-5	0.19	0.008899	0.010024	0.008759	2581412
1708300200	0.00892	0	0.00	0.00892	0.009156	0.008841	2037031
1708213800	0.00892	-0.000809	-8.32	0.009389	0.010899	0.008918	3091841

Bnp Paribas Issuance

PGIM ESG Short Duration ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions