SophiaTX Historical Data - SPHTXUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
SophiaTX (Cryptocurrency:SPHTXUSD)
SophiaTX (Cryptocurrency:SPHTXUSD) Historical

SophiaTX (SPHTXUSD)

0.013256

-0.000061

( -0.46% )

Updated: 20:02:07

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	0.00482338	57.2019164631	0.0084322	0.01570768	7.584E-5	446904.079881	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.01332672	-7.0E-5	-0.52	0.01338691	0.01341833	0.01312594	0
1714175400	0.01339715	-0.000145	-1.07	0.01354177	0.01360194	0.0133035	0
1714089000	0.01354169	6.0E-5	0.45	0.01349698	0.01370448	0.01318726	0
1714002600	0.013482	-0.000459	-3.29	0.01394621	0.01408585	0.01334897	0
1713916200	0.01394054	-0.000103	-0.73	0.01402813	0.01411099	0.01383237	0
1713829800	0.0140431	0.00039528	2.90	0.01363694	0.01412249	0.01358159	0
1713743400	0.01364782	1.6E-5	0.12	0.0136038	0.01379457	0.01349759	0
1713657000	0.01363173	0.00018138	1.35	0.0134033	0.01374362	0.01328338	0
1713570600	0.01345035	0.00011235	0.84	0.01331058	0.01375426	0.01251642	0
1713484200	0.013338	0.00045994	3.57	0.01286942	0.0134676	0.01277804	0
1713397800	0.01287806	-0.000503	-3.76	0.01340723	0.01353615	0.01257191	0
1713311400	0.0133813	5.9E-5	0.44	0.01331902	0.01349926	0.01296202	0
1713225000	0.01332215	-0.000494	-3.58	0.01350716	0.01403774	0.01305551	0
1713138600	0.01381626	0.00027424	2.03	0.01350716	0.01382808	0.01305551	0
1713052200	0.01354202	-0.000555	-3.94	0.0140901	0.01426841	0.01293641	0
1712965800	0.01409709	-0.000618	-4.20	0.01470189	0.01495105	0.01386588	0
1712879400	0.01471479	-0.000102	-0.69	0.01481746	0.01496416	0.01460936	0
1712793000	0.01481699	0.00028969	1.99	0.01451414	0.01492867	0.01418389	0
1712706600	0.0145273	-0.000532	-3.53	0.01503732	0.01506673	0.01433857	0
1712620200	0.015059	0.00047772	3.28	0.01439002	0.01526314	0.01425568	0
1712533800	0.01458128	0.00010061	0.69	0.01447004	0.01475345	0.01446981	0
1712447400	0.01448067	0.00020245	1.42	0.0142325	0.01461445	0.01417507	0
1712361000	0.01427822	-9.7E-5	-0.67	0.01439002	0.01443015	0.01386329	0
1712274600	0.01437559	0.00048611	3.50	0.0138749	0.01455349	0.01367401	0
1712188200	0.01388948	0.00014071	1.02	0.01375444	0.01405556	0.01356516	0
1712101800	0.01374877	-0.000925	-6.30	0.01462874	0.01462874	0.01356266	0
1712015400	0.01467339	-0.000293	-1.96	0.0147005	0.01505598	0.01432531	0
1711929000	0.01496659	0.00033721	2.31	0.01464369	0.01497725	0.01464132	0
1711842600	0.01462938	-4.9E-5	-0.33	0.01466932	0.01477251	0.01461558	0
1711756200	0.01467869	-0.000181	-1.22	0.01486144	0.01489522	0.01451189	0
1711669800	0.01485982	0.00032095	2.21	0.0145955	0.01503796	0.01447981	0
1711583400	0.01453887	-0.000161	-1.10	0.0147005	0.01505598	0.0143598	0
1711497000	0.01469994	1.5E-5	0.10	0.01465397	0.01502582	0.01457738	0
1711410600	0.01468484	0.00054428	3.85	0.01338349	0.01508003	0.01332842	0
1711324200	0.01414056	0.00062617	4.63	0.013457	0.01419025	0.01340674	0
1711237800	0.01351439	0.00019285	1.45	0.01338345	0.01383417	0.01323828	0
1711151400	0.01332154	-0.000428	-3.11	0.01375546	0.01399315	0.0130852	0
1711065000	0.01374927	-0.000494	-3.47	0.01426509	0.01432167	0.0135745	0
1710978600	0.01424304	0.00118071	9.04	0.01305007	0.01430292	0.0127786	0
1710892200	0.01306233	-0.001171	-8.23	0.01421935	0.01430474	0.01292508	0
1710805800	0.01423284	-0.000124	-0.86	0.01338349	0.01508003	0.01332842	0
1710719400	0.01435662	0.00065955	4.82	0.0137845	0.01445342	0.01356254	0
1710633000	0.01369707	-0.000925	-6.33	0.01460768	0.0147	0.01365468	0
1710546600	0.01462222	-0.000386	-2.57	0.01338349	0.01508003	0.01332842	0
1710460200	0.01500827	-0.000347	-2.26	0.01534082	0.01549458	0.01441136	0
1710373800	0.01535522	0.00034585	2.30	0.0149943	0.01547859	0.01498083	0
1710287400	0.01500937	-0.000144	-0.95	0.01518838	0.01532394	0.01454017	0
1710201000	0.01515308	0.00065407	4.51	0.01338349	0.01530886	0.01332842	0
1710114600	0.01449901	0.00011072	0.77	0.01438219	0.01469844	0.01433999	0
1710028200	0.01438829	4.3E-5	0.30	0.01434574	0.01442337	0.01429155	0
1709941800	0.01434534	0.00025747	1.83	0.01406718	0.01470752	0.01396036	0
1709855400	0.01408787	0.00020916	1.51	0.01385608	0.01429365	0.01380632	0
1709769000	0.01387871	0.00036394	2.69	0.01338349	0.014196	0.01319751	0
1709682600	0.01351477	-0.000724	-5.08	0.01434376	0.0145025	0.01274504	0
1709596200	0.01423908	0.00101131	7.65	0.01285166	0.01438109	0.0127705	0
1709509800	0.01322777	0.00020155	1.55	0.01301994	0.01328276	0.01291116	0
1709423400	0.01302622	-0.000108	-0.82	0.01312022	0.01312022	0.0129439	0
1709337000	0.01313396	0.00022978	1.78	0.01285166	0.0132615	0.0127705	0
1709250600	0.01290418	-0.000218	-1.66	0.01308574	0.01336809	0.0127084	0
1709164200	0.01312258	0.00115311	9.63	0.01197847	0.01343966	0.01191575	0
1709077800	0.01196947	0.00051937	4.54	0.01147128	0.01209398	0.01144819	0
1708991400	0.0114501	0.00057953	5.33	0.00952866	0.01154107	0.00950522	0
1708905000	0.01087057	4.4E-5	0.41	0.0108288	0.01091055	0.01077015	0
1708818600	0.01082702	0.00014431	1.35	0.01065753	0.01085502	0.01062285	0
1708732200	0.01068271	-9.1E-5	-0.84	0.01077299	0.01081359	0.01061322	0
1708645800	0.01077364	-0.000137	-1.26	0.01087532	0.01092548	0.01069721	0
1708559400	0.01091054	-7.5E-5	-0.68	0.01097442	0.01100125	0.01064385	0
1708473000	0.01098573	0.00011523	1.06	0.01087929	0.01112145	0.01067229	0
1708386600	0.0108705	-7.9E-5	-0.72	0.00952866	0.01102336	0.00950522	0
1708300200	0.0109496	8.4E-5	0.77	0.01084534	0.01100377	0.0107581	0
1708213800	0.01086601	-0.000102	-0.93	0.01095428	0.0109637	0.01064195	0
1708127400	0.01096757	5.5E-5	0.50	0.0109089	0.01102995	0.01084736	0
1708041000	0.01091278	1.8E-5	0.17	0.01088574	0.01109991	0.01078585	0
1707954600	0.01089476	0.0004627	4.44	0.01044525	0.01093223	0.01034834	0
1707868200	0.01043206	-7.4E-5	-0.70	0.01049352	0.0105801	0.01016357	0
1707781800	0.01050621	0.00038629	3.82	0.00952866	0.01056908	0.00950522	0
1707695400	0.01011992	7.7E-5	0.77	0.010017	0.01019753	0.00999519	0
1707609000	0.01004272	0.00013781	1.39	0.00991841	0.01011515	0.00984996	0
1707522600	0.00990491	0.00037829	3.97	0.00952866	0.0101232	0.00950522	0
1707436200	0.00952662	0.00022647	2.44	0.00932774	0.00957824	0.00931692	0
1707349800	0.00930015	0.00024374	2.69	0.0090528	0.00931987	0.00898133	0
1707263400	0.00905641	0.0001	1.12	0.0089575	0.00910326	0.00892948	0
1707177000	0.00895647	2.2E-5	0.25	0.00867268	0.00913117	0.00847506	0
1707090600	0.00893457	-8.8E-5	-0.98	0.00902493	0.00904947	0.00889785	0
1707004200	0.00902295	-4.2E-5	-0.46	0.00906846	0.00910381	0.00901684	0
1706917800	0.00906482	2.7E-5	0.30	0.0090456	0.00912028	0.00894262	0
1706831400	0.00903824	8.9E-5	0.99	0.00894285	0.00908582	0.00879291	0
1706745000	0.00894893	-4.4E-5	-0.49	0.00903182	0.00918459	0.0088886	0
1706658600	0.00899273	-8.7E-5	-0.96	0.00906806	0.00919202	0.0089691	0
1706572200	0.00908021	0.00025043	2.84	0.00867268	0.00909195	0.00847506	0
1706485800	0.00882978	-1.8E-5	-0.20	0.0088473	0.00898645	0.00873968	0
1706399400	0.00884775	5.4E-5	0.61	0.00877512	0.0088598	0.00869789	0

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