Sphynx Labs(SPHYNX)Hoy
$0.000835
hace 1 años
$0.001793
Sphynx Labs Historial de precios
(SPHYNX)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.000800 | $0.000844 | $0.000763 | $0.000841 | $2.045357 |
2025-09-17 | $0.000791 | $0.000813 | $0.000791 | $0.000800 | $346.6506 |
2025-09-16 | $0.000777 | $0.000849 | $0.000777 | $0.000791 | $971.8242 |
2025-09-15 | $0.000861 | $0.000869 | $0.000645 | $0.000777 | $6,700.820 |
2025-09-14 | $0.000889 | $0.000884 | $0.000858 | $0.000860 | $1,202.180 |
2025-09-13 | $0.000860 | $0.000893 | $0.000856 | $0.000889 | $18.80122 |
2025-09-12 | $0.000855 | $0.000869 | $0.000854 | $0.000860 | $1,182.082 |
2025-09-11 | $0.000865 | $0.000869 | $0.000855 | $0.000855 | $404.6282 |
2025-09-10 | $0.000842 | $0.000873 | $0.000843 | $0.000867 | $345.9831 |
2025-09-09 | $0.000858 | $0.000861 | $0.000660 | $0.000843 | $459.3086 |
2025-09-08 | -- | $0.000860 | $0.000849 | -- | -- |
2025-09-07 | -- | $0.000842 | $0.000836 | -- | -- |
2025-09-06 | $0.000828 | $0.000843 | $0.000704 | $0.000839 | $439.0762 |
2025-09-05 | $0.000829 | $0.000837 | $0.000652 | $0.000828 | $413.8488 |
2025-09-04 | $0.000768 | $0.000846 | $0.000767 | $0.000829 | $9.373124 |
2025-09-03 | $0.000656 | $0.000848 | $0.000645 | $0.000769 | $1,067.944 |
2025-09-02 | $0.000836 | $0.000840 | $0.000648 | $0.000652 | $408.3290 |
2025-09-01 | $0.000907 | $0.000913 | $0.000777 | $0.000837 | $4,627.818 |
2025-08-31 | $0.000908 | $0.000915 | $0.000905 | $0.000907 | $394.4266 |
2025-08-30 | $0.000808 | $0.000915 | $0.000799 | $0.000908 | $13.90218 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
Sphynx Labs(SPHYNX)
