SPHUUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.033012 | -0.000384 | -1.15% | 0.033423 | 0.03366 | 0.03251 | 0.00 |
Jun 13 2024 | 0.033396 | -0.000721 | -2.11% | 0.034124 | 0.034188 | 0.033114 | 0.00 |
Jun 12 2024 | 0.034117 | 0.000428 | 1.27% | 0.033664 | 0.034995 | 0.033453 | 0.00 |
Jun 11 2024 | 0.03369 | -0.001046 | -3.01% | 0.034768 | 0.034768 | 0.033082 | 0.00 |
Jun 10 2024 | 0.034736 | -0.000091 | -0.26% | 0.033859 | 0.035076 | 0.033792 | 27,257.00 |
Jun 09 2024 | 0.034827 | 0.000163 | 0.47% | 0.034644 | 0.03492 | 0.034582 | 0.00 |
Jun 08 2024 | 0.034664 | -0.00000400 | -0.01% | 0.034642 | 0.034759 | 0.034604 | 0.00 |
Jun 07 2024 | 0.034668 | -0.000721 | -2.04% | 0.035378 | 0.035961 | 0.034261 | 0.00 |
Jun 06 2024 | 0.035389 | -0.000161 | -0.45% | 0.035578 | 0.03582 | 0.0351 | 0.00 |
Jun 05 2024 | 0.03555 | 0.000268 | 0.76% | 0.033859 | 0.035878 | 0.033792 | 27,257.00 |
Jun 04 2024 | 0.035281 | 0.000887 | 2.58% | 0.034402 | 0.035516 | 0.034278 | 0.00 |
Jun 03 2024 | 0.034395 | 0.000496 | 1.46% | 0.033859 | 0.035132 | 0.033792 | 0.00 |
Jun 02 2024 | 0.033898 | 0.00005 | 0.15% | 0.033859 | 0.034199 | 0.033683 | 0.00 |
Jun 01 2024 | 0.033848 | 0.000115 | 0.34% | 0.03375 | 0.033906 | 0.033699 | 0.00 |
May 31 2024 | 0.033732 | -0.000441 | -1.29% | 0.034181 | 0.034479 | 0.033313 | 0.00 |
May 30 2024 | 0.034173 | 0.000371 | 1.10% | 0.033792 | 0.034765 | 0.033556 | 0.00 |
May 29 2024 | 0.033803 | -0.000381 | -1.11% | 0.034154 | 0.034421 | 0.03355 | 0.00 |
May 28 2024 | 0.034184 | -0.000483 | -1.39% | 0.034697 | 0.034745 | 0.033616 | 0.00 |
May 27 2024 | 0.034666 | 0.000421 | 1.23% | 0.029561 | 0.035295 | 0.029414 | 27,257.00 |
May 26 2024 | 0.034245 | -0.000371 | -1.07% | 0.034633 | 0.034734 | 0.034118 | 0.00 |
May 25 2024 | 0.034617 | 0.00033 | 0.96% | 0.034265 | 0.034774 | 0.034256 | 0.00 |
May 24 2024 | 0.034286 | 0.000349 | 1.03% | 0.033962 | 0.034599 | 0.033323 | 0.00 |
May 23 2024 | 0.033937 | -0.00062 | -1.79% | 0.034552 | 0.03501 | 0.033257 | 0.00 |
May 22 2024 | 0.034557 | -0.000528 | -1.50% | 0.035066 | 0.035296 | 0.034491 | 0.00 |
May 21 2024 | 0.035085 | -0.000605 | -1.70% | 0.035725 | 0.035918 | 0.034614 | 0.00 |
May 20 2024 | 0.03569 | 0.002576 | 7.78% | 0.029561 | 0.035751 | 0.029414 | 27,257.00 |
May 19 2024 | 0.033114 | -0.000391 | -1.17% | 0.03347 | 0.033834 | 0.032981 | 0.00 |
May 18 2024 | 0.033505 | 0.000029 | 0.09% | 0.033487 | 0.033692 | 0.033333 | 0.00 |
May 17 2024 | 0.033476 | 0.000839 | 2.57% | 0.032652 | 0.033732 | 0.032582 | 0.00 |
May 16 2024 | 0.032636 | -0.00053 | -1.60% | 0.03313 | 0.033349 | 0.032302 | 0.00 |
May 15 2024 | 0.033167 | 0.002382 | 7.74% | 0.030773 | 0.033207 | 0.030662 | 0.00 |
May 14 2024 | 0.030785 | -0.000656 | -2.09% | 0.031452 | 0.03154 | 0.030558 | 0.00 |
May 13 2024 | 0.03144 | 0.000703 | 2.29% | 0.029561 | 0.031724 | 0.029414 | 27,257.00 |
May 12 2024 | 0.030738 | 0.000344 | 1.13% | 0.030425 | 0.030898 | 0.030306 | 0.00 |
May 11 2024 | 0.030394 | -0.000071 | -0.23% | 0.030415 | 0.030718 | 0.030251 | 0.00 |
May 10 2024 | 0.030465 | -0.001047 | -3.32% | 0.031455 | 0.031735 | 0.03012 | 0.00 |
May 09 2024 | 0.031512 | 0.000932 | 3.05% | 0.030594 | 0.03169 | 0.030328 | 0.00 |
May 08 2024 | 0.03058 | -0.000659 | -2.11% | 0.031167 | 0.031504 | 0.030438 | 0.00 |
May 07 2024 | 0.03124 | -0.000353 | -1.12% | 0.031583 | 0.032186 | 0.031134 | 0.00 |
May 06 2024 | 0.031592 | -0.000411 | -1.28% | 0.029561 | 0.055278 | 0.029414 | 27,257.00 |
May 05 2024 | 0.032003 | 0.000063 | 0.20% | 0.031946 | 0.032285 | 0.031482 | 0.00 |
May 04 2024 | 0.03194 | 0.000474 | 1.51% | 0.031445 | 0.032218 | 0.031293 | 0.00 |
May 03 2024 | 0.031466 | 0.001889 | 6.39% | 0.029561 | 0.031668 | 0.029414 | 0.00 |
May 02 2024 | 0.029577 | 0.000355 | 1.21% | 0.029119 | 0.029804 | 0.028454 | 0.00 |
May 01 2024 | 0.029222 | -0.001201 | -3.95% | 0.030313 | 0.030342 | 0.028258 | 0.00 |
Apr 30 2024 | 0.030422 | -0.001495 | -4.68% | 0.031919 | 0.03234 | 0.029549 | 0.00 |
Apr 29 2024 | 0.031917 | 0.000418 | 1.33% | 0.032469 | 0.053144 | 0.030906 | 27,257.00 |
Apr 28 2024 | 0.0315 | -0.000231 | -0.73% | 0.031706 | 0.032135 | 0.031382 | 0.00 |
Apr 27 2024 | 0.03173 | -0.000168 | -0.53% | 0.031874 | 0.031948 | 0.031252 | 0.00 |
Apr 26 2024 | 0.031898 | -0.000344 | -1.07% | 0.032242 | 0.032386 | 0.031675 | 0.00 |
Apr 25 2024 | 0.032242 | 0.000142 | 0.44% | 0.032136 | 0.03263 | 0.031398 | 0.00 |
Apr 24 2024 | 0.0321 | -0.001092 | -3.29% | 0.033205 | 0.033538 | 0.031783 | 0.00 |
Apr 23 2024 | 0.033192 | -0.000244 | -0.73% | 0.0334 | 0.033598 | 0.032934 | 0.00 |
Apr 22 2024 | 0.033436 | 0.000941 | 2.90% | 0.032469 | 0.056355 | 0.032337 | 27,257.00 |
Apr 21 2024 | 0.032495 | 0.000038 | 0.12% | 0.03239 | 0.032844 | 0.032137 | 0.00 |
Apr 20 2024 | 0.032457 | 0.000432 | 1.35% | 0.031913 | 0.032723 | 0.031627 | 0.00 |
Apr 19 2024 | 0.032025 | 0.000268 | 0.84% | 0.031692 | 0.032748 | 0.029801 | 0.00 |
Apr 18 2024 | 0.031757 | 0.001095 | 3.57% | 0.030641 | 0.032066 | 0.030424 | 0.00 |
Apr 17 2024 | 0.030662 | -0.001198 | -3.76% | 0.031922 | 0.032229 | 0.029933 | 0.00 |
Apr 16 2024 | 0.03186 | 0.000141 | 0.44% | 0.031712 | 0.032141 | 0.030862 | 0.00 |
Apr 15 2024 | 0.031719 | -0.001176 | -3.57% | 0.03216 | 0.056074 | 0.031085 | 27,257.00 |
Apr 14 2024 | 0.032896 | 0.000653 | 2.03% | 0.03216 | 0.032924 | 0.031085 | 0.00 |
Apr 13 2024 | 0.032243 | -0.001322 | -3.94% | 0.033548 | 0.033972 | 0.030801 | 0.00 |
Apr 12 2024 | 0.033565 | -0.001471 | -4.20% | 0.035005 | 0.035598 | 0.033014 | 0.00 |
Apr 11 2024 | 0.035035 | -0.000243 | -0.69% | 0.03528 | 0.035629 | 0.034784 | 0.00 |
Apr 10 2024 | 0.035279 | 0.00069 | 1.99% | 0.034557 | 0.035544 | 0.033771 | 0.00 |
Apr 09 2024 | 0.034589 | -0.001266 | -3.53% | 0.035803 | 0.035873 | 0.034139 | 0.00 |
Apr 08 2024 | 0.035855 | 0.001137 | 3.28% | 0.034262 | 0.036341 | 0.033942 | 27,257.00 |
Apr 07 2024 | 0.034717 | 0.00024 | 0.69% | 0.034452 | 0.035127 | 0.034452 | 0.00 |
Apr 06 2024 | 0.034478 | 0.000482 | 1.42% | 0.033887 | 0.034796 | 0.03375 | 0.00 |
Apr 05 2024 | 0.033996 | -0.000232 | -0.68% | 0.034262 | 0.034358 | 0.033008 | 0.00 |
Apr 04 2024 | 0.034228 | 0.001157 | 3.50% | 0.033035 | 0.034651 | 0.032557 | 0.00 |
Apr 03 2024 | 0.03307 | 0.000335 | 1.02% | 0.032749 | 0.033466 | 0.032298 | 0.00 |
Apr 02 2024 | 0.032735 | -0.002201 | -6.30% | 0.03483 | 0.03483 | 0.032292 | 0.00 |
Apr 01 2024 | 0.034937 | -0.000698 | -1.96% | 0.035001 | 0.035355 | 0.034108 | 27,257.00 |
Mar 31 2024 | 0.035635 | 0.000803 | 2.31% | 0.034866 | 0.03566 | 0.03486 | 0.00 |
Mar 30 2024 | 0.034832 | -0.000117 | -0.33% | 0.034927 | 0.035173 | 0.034799 | 0.00 |
Mar 29 2024 | 0.034949 | -0.000431 | -1.22% | 0.035384 | 0.035465 | 0.034552 | 0.00 |
Mar 28 2024 | 0.035381 | 0.000764 | 2.21% | 0.034751 | 0.035805 | 0.034476 | 0.00 |
Mar 27 2024 | 0.034616 | -0.000383 | -1.09% | 0.035001 | 0.035848 | 0.03419 | 0.00 |
Mar 26 2024 | 0.035 | 0.000036 | 0.10% | 0.03489 | 0.035776 | 0.034708 | 0.00 |
Mar 25 2024 | 0.034964 | 0.001296 | 3.85% | 0.031865 | 0.035905 | 0.031734 | 27,257.00 |
Mar 24 2024 | 0.033668 | 0.001491 | 4.63% | 0.03204 | 0.033786 | 0.031921 | 0.00 |
Mar 23 2024 | 0.032177 | 0.000459 | 1.45% | 0.031865 | 0.032939 | 0.03152 | 0.00 |
Mar 22 2024 | 0.031718 | -0.001018 | -3.11% | 0.032751 | 0.033317 | 0.031155 | 0.00 |
Mar 21 2024 | 0.032736 | -0.001176 | -3.47% | 0.033965 | 0.034099 | 0.03232 | 0.00 |
Mar 20 2024 | 0.033912 | 0.002811 | 9.04% | 0.031072 | 0.034055 | 0.030425 | 0.00 |
Mar 19 2024 | 0.031101 | -0.002787 | -8.22% | 0.033856 | 0.034059 | 0.030774 | 0.00 |
Mar 18 2024 | 0.033888 | -0.000295 | -0.86% | 0.031865 | 0.058177 | 0.031734 | 27,257.00 |
Mar 17 2024 | 0.034182 | 0.00157 | 4.82% | 0.03282 | 0.034413 | 0.032292 | 0.00 |
Mar 16 2024 | 0.032612 | -0.002203 | -6.33% | 0.03478 | 0.035 | 0.032511 | 0.00 |