Sparkster Historical Data - SPRKRUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Sparkster (Cryptocurrency:SPRKRUSD)
Sparkster (Cryptocurrency:SPRKRUSD) Historical

Sparkster (SPRKRUSD)

0.012523

0.000146

( 1.18% )

Updated: 20:02:08

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	-0.00318572	-20.2793267639	0.0157092	0.01895292	0.0019956	39860	CX
260	-0.14530072	-92.0649178009	0.1578242	2.40487332	0.00064995	37365.6112594	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715989800	0.01235592	0.00058324	4.95	0.01176884	0.01246984	0.01173448	0
1715903400	0.01177268	-0.000377	-3.10	0.01214676	0.01216268	0.0117022	0
1715817000	0.01215	0.00061992	5.38	0.01154296	0.01216412	0.0114554	0
1715730600	0.01153008	-0.000264	-2.24	0.01178696	0.0118352	0.0114434	0
1715644200	0.0117944	7.6E-5	0.65	0.0119006	0.01204432	0.01168708	0
1715557800	0.01171856	8.1E-5	0.70	0.01165196	0.01179952	0.01161436	0
1715471400	0.01163804	-4.0E-6	-0.03	0.011655	0.01176492	0.01155728	0
1715385000	0.01164188	-0.000497	-4.09	0.0121192	0.0122096	0.01152156	0
1715298600	0.01213936	0.00024808	2.09	0.0119006	0.01222876	0.01181028	0
1715212200	0.01189128	-0.000181	-1.50	0.01204956	0.01215	0.0117586	0
1715125800	0.01207272	-0.000202	-1.65	0.01227352	0.01251724	0.01203292	0
1715039400	0.01227452	-0.000268	-2.14	0.0147924	0.01489736	0.01218832	0
1714953000	0.01254248	7.5E-5	0.60	0.01246412	0.01268008	0.01230116	0
1714866600	0.01246748	4.6E-5	0.37	0.01240664	0.01266468	0.01238592	0
1714780200	0.01242132	0.00046356	3.88	0.01195748	0.01250112	0.0118434	0
1714693800	0.01195776	4.0E-5	0.34	0.01190428	0.01205	0.01158368	0
1714607400	0.01191788	-0.000169	-1.40	0.01204504	0.01207812	0.01125676	0
1714521000	0.01208668	-0.000775	-6.03	0.01283412	0.01299552	0.01167112	0
1714434600	0.01286132	-0.0002	-1.53	0.0147924	0.01489736	0.01248696	0
1714348200	0.0130618	4.8E-5	0.37	0.01301428	0.0133882	0.01299364	0
1714261800	0.01301388	0.00050024	4.00	0.01252652	0.01311988	0.01232168	0
1714175400	0.01251364	-0.000115	-0.91	0.01262088	0.0126636	0.01241508	0
1714089000	0.01262912	9.0E-5	0.72	0.01255832	0.01275692	0.01228992	0
1714002600	0.0125396	-0.000337	-2.62	0.01288956	0.0131678	0.01241624	0
1713916200	0.01287636	7.2E-5	0.56	0.01279908	0.01305128	0.01261948	0
1713829800	0.0128044	0.00021328	1.69	0.0147924	0.01489736	0.01268272	0
1713743400	0.01259112	-1.5E-5	-0.12	0.01259872	0.01278564	0.012479	0
1713657000	0.01260648	0.00033304	2.71	0.01222016	0.01268568	0.01208464	0
1713570600	0.01227344	6.0E-6	0.05	0.01224656	0.0124928	0.01148464	0
1713484200	0.01226772	0.00033736	2.83	0.01195784	0.01237764	0.01182912	0
1713397800	0.01193036	-0.000411	-3.33	0.012332	0.01247816	0.01170536	0
1713311400	0.01234088	-6.6E-5	-0.53	0.01238748	0.0124972	0.01199984	0
1713225000	0.0124068	-0.000238	-1.88	0.0147924	0.01489736	0.01215024	0
1713138600	0.01264508	0.00053152	4.39	0.01203208	0.01268564	0.01165908	0
1713052200	0.01211356	-0.00086	-6.63	0.01291392	0.01319696	0.01155624	0
1712965800	0.01297364	-0.001055	-7.52	0.01401496	0.01421044	0.01252592	0
1712879400	0.01402904	-0.000131	-0.93	0.01414396	0.014464	0.01390836	0
1712793000	0.01416032	0.00012348	0.88	0.0140218	0.0142286	0.01366992	0
1712706600	0.01403684	-0.00074	-5.01	0.0147924	0.01489736	0.01385096	0
1712620200	0.01477676	0.00095592	6.92	0.01457868	0.01489672	0.01368976	0
1712533800	0.01382084	0.00037056	2.76	0.01341896	0.01383136	0.01338624	0
1712447400	0.01345028	0.0001488	1.12	0.01325564	0.01357624	0.0132528	0
1712361000	0.01330148	-9.0E-6	-0.07	0.01332224	0.0133856	0.01288596	0
1712274600	0.01331092	3.8E-5	0.29	0.01322056	0.01377412	0.01302156	0
1712188200	0.01327272	0.0001618	1.23	0.01314648	0.01346896	0.012837	0
1712101800	0.01311092	-0.000948	-6.74	0.01402512	0.01402512	0.01287756	0
1712015400	0.01405908	-0.000511	-3.51	0.01457868	0.01457868	0.0136854	0
1711929000	0.01457	0.00053808	3.83	0.01403292	0.01461336	0.01403292	0
1711842600	0.01403192	-3.1E-5	-0.22	0.01404548	0.01426372	0.01395976	0
1711756200	0.01406316	-0.000194	-1.36	0.01424876	0.01432708	0.01389576	0
1711669800	0.01425688	0.000281	2.01	0.01400072	0.0144452	0.01386996	0
1711583400	0.01397588	-0.00037	-2.58	0.01434928	0.01466024	0.01385192	0
1711497000	0.01434588	2.2E-5	0.15	0.01433028	0.01470192	0.01419616	0
1711410600	0.01432384	0.0005002	3.62	0.01529408	0.01540372	0.01373244	0
1711324200	0.01382364	0.00040612	3.03	0.0133852	0.01388328	0.01321064	0
1711237800	0.01341752	0.00014828	1.12	0.0133162	0.01368648	0.01308912	0
1711151400	0.01326924	-0.0007	-5.01	0.01398352	0.01416172	0.01302596	0
1711065000	0.01396964	-0.0001	-0.71	0.01402844	0.01433712	0.0136462	0
1710978600	0.01406924	0.00137652	10.84	0.01263764	0.01413228	0.01225996	0
1710892200	0.01269272	-0.001406	-9.97	0.01407408	0.0141432	0.01262	0
1710805800	0.0140984	-0.000437	-3.01	0.01529408	0.01540372	0.01386604	0
1710719400	0.01453552	0.00045552	3.24	0.01419688	0.01470392	0.01369368	0
1710633000	0.01408	-0.000885	-5.91	0.01498724	0.015111	0.013929	0
1710546600	0.01496524	-0.000573	-3.69	0.01529408	0.01540372	0.014359	0
1710460200	0.01553788	-0.000489	-3.05	0.01600932	0.01604248	0.01489064	0
1710373800	0.01602648	0.00013268	0.83	0.01590752	0.01631576	0.01576776	0
1710287400	0.0158938	-0.000385	-2.36	0.01629412	0.01636956	0.01541288	0
1710201000	0.01627924	0.00073792	4.75	0.01529408	0.0163596	0.01513044	0
1710114600	0.01554132	-0.000129	-0.82	0.0156436	0.01587256	0.01522	0
1710028200	0.0156704	9.8E-5	0.63	0.01556872	0.01580172	0.01552724	0
1709941800	0.01557216	0.00011744	0.76	0.015499	0.0159992	0.0153214	0
1709855400	0.01545472	0.0002034	1.33	0.01529408	0.01575732	0.0149686	0
1709769000	0.01525132	0.00106108	7.48	0.01423928	0.01560024	0.01402376	0
1709682600	0.01419024	-0.000337	-2.32	0.0145352	0.01528504	0.0129768	0
1709596200	0.01452684	0.00059384	4.26	0.01271384	0.01456888	0.01267344	0
1709509800	0.013933	0.00024448	1.79	0.013683	0.01396836	0.01349096	0
1709423400	0.01368852	-4.3E-5	-0.31	0.01372864	0.0138394	0.01360496	0
1709337000	0.013732	0.00031004	2.31	0.01337136	0.01379916	0.01337136	0
1709250600	0.01342196	-5.5E-5	-0.41	0.01358136	0.01408224	0.01323648	0
1709164200	0.01347672	0.00051128	3.94	0.01297924	0.01394408	0.01293076	0
1709077800	0.01296544	0.00025924	2.04	0.01271384	0.01315432	0.01267344	0
1708991400	0.0127062	0.00025244	2.03	0.00968676	0.0127916	0.00967764	0
1708905000	0.01245376	0.00049136	4.11	0.01197216	0.01246064	0.01194236	0
1708818600	0.0119624	0.0002648	2.26	0.01168812	0.0120132	0.01162872	0
1708732200	0.0116976	-0.000183	-1.54	0.0118742	0.011965	0.01162884	0
1708645800	0.0118806	-3.1E-5	-0.26	0.01184088	0.01211724	0.0116332	0
1708559400	0.01191128	-0.000149	-1.24	0.01204144	0.01207076	0.01151792	0
1708473000	0.01206012	0.0002738	2.32	0.01178452	0.01213076	0.01151252	0
1708386600	0.01178632	0.0002932	2.55	0.00968676	0.01193308	0.00967764	0
1708300200	0.01149312	0.00034064	3.05	0.01114568	0.01158272	0.0110682	0
1708213800	0.01115248	-8.9E-5	-0.79	0.01121108	0.0112164	0.0108966	0

Vontobel Financial Produ...

Castello Branco Office P...

Essex Property Trust, Inc.

SLC AGRICOLA ON

Leverage USD Futures ETN...

Vontobel Financial Produ...

BNP Paribas Issuance

The Italian Sea

Vontobel Financial Produ...

Btg Pactual Credito Agri...

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