SXP

$1,20 USD (0,79%)

0,00013211 BTC

Bitcoin
Market Cap $73 472 288 USD / 2 657 BTC
Volume (24h) $11 761 804 USD / 425 BTC
Circulating Supply 299 987 200 SXP
Max Supply 0 SXP
Date Open High Low Close Volume Market Cap
2020-03-05 1,17 1,26 1,15 1,20 11.761.804 73.472.288
2020-03-04 1,15 1,30 1,09 1,18 11.528.888 72.045.256
2020-03-03 1,19 1,22 1,11 1,15 11.748.523 70.029.928
2020-03-02 1,18 1,26 1,01 1,16 16.780.388 70.622.632
2020-03-01 1,06 1,33 1,03 1,18 17.230.326 72.265.256
2020-02-29 1,05 1,09 1,04 1,05 11.647.035 64.209.800
2020-02-28 1,06 1,10 1,01 1,05 16.753.994 64.197.620
2020-02-27 1,02 1,10 0,95 1,05 15.915.396 64.228.248
2020-02-26 1,09 1,26 0,96 1,02 9.720.010 62.123.840
2020-02-25 1,14 1,18 1,07 1,12 13.547.262 68.648.448
2020-02-24 1,16 1,17 1,08 1,14 15.182.919 69.909.384
2020-02-23 1,21 1,30 1,14 1,17 15.638.702 71.503.848
2020-02-22 1,19 1,24 1,12 1,21 10.986.562 73.925.688
2020-02-21 1,09 1,25 1,09 1,20 11.895.001 73.047.240
2020-02-20 1,21 1,39 1,07 1,07 14.081.658 65.557.292
2020-02-19 1,32 1,35 1,15 1,18 12.661.175 72.412.952
2020-02-18 1,30 1,36 1,24 1,33 14.632.627 81.084.688
2020-02-17 1,37 1,39 1,14 1,30 15.361.714 79.561.752
2020-02-16 1,35 1,41 1,27 1,37 20.251.628 83.583.384
2020-02-15 1,40 1,45 1,25 1,38 17.992.054 84.151.872
2020-02-14 1,41 1,47 1,37 1,39 17.757.652 84.946.720
2020-02-13 1,43 1,43 1,31 1,40 23.183.848 85.554.624
2020-02-12 1,42 1,48 1,35 1,42 16.822.494 87.049.408
2020-02-11 1,43 1,50 1,29 1,43 15.167.240 93.449.080
2020-02-10 1,47 1,49 1,31 1,42 18.432.516 92.515.248
2020-02-09 1,54 1,54 1,43 1,47 21.061.580 96.231.744
2020-02-08 1,57 1,58 1,46 1,52 18.970.710 99.578.728
2020-02-07 1,66 1,83 1,51 1,56 20.485.998 101.688.688
2020-02-06 1,70 1,75 1,60 1,65 16.983.474 108.184.104
2020-02-05 1,74 1,77 1,61 1,70 15.454.594 111.420.736
2020-02-04 1,73 1,83 1,60 1,75 15.765.095 114.333.128
2020-02-03 1,88 1,89 1,68 1,73 15.369.663 113.064.648
2020-02-02 1,93 1,98 1,85 1,87 17.595.106 122.297.960
2020-02-01 1,87 2,07 1,86 1,94 46.027.348 127.011.208
2020-01-31 1,94 1,99 1,83 1,87 53.910.148 122.400.336
2020-01-30 2,03 2,11 1,93 1,94 75.533.272 126.802.640
2020-01-29 2,04 2,05 2,00 2,03 20.681.610 132.519.184
2020-01-28 1,91 2,05 1,90 2,05 22.630.980 133.923.640
2020-01-27 1,85 1,91 1,83 1,90 18.955.176 124.089.040
2020-01-26 1,79 1,90 1,76 1,86 15.389.126 121.650.384
2020-01-25 1,81 1,82 1,76 1,77 12.555.598 115.998.640
2020-01-24 1,80 1,83 1,76 1,81 16.731.574 118.023.608
2020-01-23 1,82 1,85 1,78 1,79 15.385.027 117.038.104
2020-01-22 1,53 1,85 1,51 1,83 14.426.631 119.572.400
2020-01-21 1,54 1,55 1,51 1,52 10.772.268 92.913.560
2020-01-20 1,50 1,58 1,48 1,54 11.623.090 94.278.496
2020-01-19 1,56 1,60 1,48 1,55 15.328.900 94.514.104
2020-01-18 1,42 1,59 1,41 1,56 11.534.407 95.315.408
2020-01-17 1,41 1,44 1,25 1,42 14.820.241 86.757.216
2020-01-16 1,52 1,53 1,35 1,41 14.580.937 86.445.080
2020-01-15 1,62 1,63 1,51 1,51 18.937.550 92.234.552
2019-12-18 1,03 1,06 1,00 1,02 20.022.536 62.186.388
2019-12-17 1,05 1,07 1,03 1,03 18.691.866 62.805.076
2019-12-16 1,11 1,12 1,05 1,06 18.778.054 64.996.656
2019-12-15 1,11 1,13 1,09 1,11 11.995.968 68.007.032
2019-12-14 1,11 1,13 1,08 1,11 11.451.609 68.102.208
2019-12-13 1,11 1,12 1,09 1,11 11.134.660 68.074.800
2019-12-12 1,12 1,12 1,08 1,09 11.162.460 66.866.128
2019-12-11 1,10 1,13 1,08 1,08 10.439.913 66.290.736
2019-12-10 1,12 1,12 1,09 1,11 10.703.708 68.135.072
2019-11-30 1,21 1,23 1,19 1,23 13.015.872 75.213.832
2019-11-29 0,00 0,00 0,00 0,00 0 0
2019-11-28 1,22 1,22 1,20 1,20 7.064.884 73.587.160
2019-11-27 1,10 1,23 1,07 1,22 10.923.722 74.507.160
2019-11-26 1,11 1,17 1,08 1,11 6.300.187 67.657.736
2019-11-25 1,16 1,16 1,09 1,11 14.889.839 67.993.736
2019-11-24 1,21 1,21 1,16 1,16 16.146.548 70.656.896
2019-11-23 1,12 1,21 1,11 1,21 11.969.957 74.091.664
2019-11-22 1,20 1,21 1,05 1,13 28.414.106 68.900.232
2019-11-21 1,22 1,23 1,19 1,20 22.532.620 73.423.528
2019-11-20 1,28 1,28 1,22 1,22 33.875.492 74.784.736
2019-11-19 1,33 1,36 1,27 1,28 26.374.896 78.003.896
2019-11-18 1,35 1,36 1,31 1,33 29.371.076 81.440.368
2019-11-17 1,35 1,38 1,34 1,35 27.308.250 82.669.424
2019-11-16 1,27 1,36 1,26 1,35 21.900.844 82.723.216
2019-11-15 1,29 1,29 1,26 1,27 25.645.210 77.757.520
2019-11-14 1,29 1,30 1,28 1,29 27.161.142 78.589.648
2019-11-13 1,29 1,30 1,28 1,29 24.355.512 78.964.912
2019-11-12 1,32 1,32 1,28 1,29 28.635.746 78.888.336
2019-11-11 1,35 1,35 1,30 1,31 37.947.792 80.383.560
2019-11-10 1,28 1,36 1,28 1,35 44.407.768 82.722.728
2019-11-09 1,31 1,33 1,28 1,28 24.184.952 78.521.752
2019-11-08 1,23 1,34 1,22 1,31 35.554.996 80.222.424
2019-11-07 1,24 1,25 1,21 1,23 29.740.794 75.169.832
2019-11-06 1,10 1,26 1,09 1,24 27.968.410 75.927.696
2019-11-05 1,11 1,14 1,10 1,10 30.071.462 67.178.360
2019-11-04 1,17 1,17 1,11 1,11 22.757.274 68.032.696
2019-11-03 1,16 1,20 1,02 1,17 15.514.364 71.434.336
2019-11-02 1,14 1,21 1,03 1,15 14.431.249 70.556.104
2019-11-01 1,12 1,23 1,02 1,14 11.871.972 69.653.576
2019-10-31 1,27 1,37 0,81 1,12 399.641 68.457.608
2019-10-30 1,46 1,51 1,04 1,26 520.066 76.859.576
2019-10-29 1,67 1,69 1,35 1,44 2.455.159 88.018.688
2019-10-28 1,71 1,74 1,64 1,67 3.567.108 101.925.384
2019-10-27 1,77 1,81 1,67 1,71 2.140.775 104.294.512
2019-10-26 1,93 2,05 1,76 1,77 444.264 108.278.224
2019-10-25 1,89 2,10 1,80 1,86 2.624.274 113.890.000
2019-10-24 1,93 1,94 1,87 1,89 11.851.870 115.552.824
2019-10-23 2,07 2,09 1,92 1,93 67.066.908 117.895.104
2019-10-22 2,11 2,12 2,08 2,08 59.080.224 127.041.704
2019-10-21 2,11 2,13 2,11 2,11 52.970.616 129.156.808
2019-10-20 1,95 2,12 1,94 2,12 45.397.108 129.363.648
2019-10-19 1,94 1,96 1,93 1,94 39.169.836 118.784.672
2019-10-18 1,95 1,97 1,93 1,95 40.451.280 118.982.048
2019-10-17 1,96 1,97 1,95 1,95 32.185.206 117.373.144
2019-10-16 2,00 2,02 1,95 1,96 27.950.008 118.132.264
2019-10-15 1,92 2,02 1,90 2,00 33.645.880 120.413.448
2019-10-14 1,91 1,94 1,89 1,93 18.184.462 115.836.736
2019-10-13 1,82 1,94 1,81 1,91 15.930.569 114.814.296
2019-10-12 1,83 1,86 1,81 1,82 25.187.162 109.317.632
2019-10-11 1,70 1,84 1,70 1,83 19.375.622 109.935.504
2019-10-10 1,65 1,72 1,64 1,70 18.095.634 102.327.464
2019-10-09 1,73 1,77 1,64 1,65 18.052.782 99.226.360
2019-10-08 1,84 1,86 1,73 1,73 32.957.574 103.794.960
2019-10-07 1,90 1,91 1,83 1,85 21.033.006 111.006.928
2019-10-06 1,82 1,95 1,81 1,90 23.367.056 114.023.472
2019-10-05 1,71 1,83 1,68 1,82 16.116.549 109.267.320
2019-10-04 1,56 1,72 1,56 1,71 21.863.088 103.103.880
2019-10-03 1,47 1,56 1,38 1,56 27.909.156 93.875.592
2019-10-02 1,46 1,47 1,44 1,47 13.494.521 88.224.448
2019-10-01 1,46 1,48 1,45 1,46 10.735.980 87.785.104
2019-09-30 1,36 1,47 1,34 1,46 13.789.289 88.071.072
2019-09-29 1,32 1,36 1,27 1,36 11.087.081 81.688.032
2019-09-28 1,18 1,33 1,15 1,32 2.740.054 79.329.152
2019-09-27 1,12 1,18 1,08 1,18 3.310.929 70.677.088
2019-09-26 1,15 1,15 1,03 1,12 3.192.378 67.084.860
2019-09-25 1,07 1,15 0,92 1,14 2.628.993 68.762.408
2019-09-24 1,12 1,13 0,97 1,07 2.817.584 64.274.908
2019-09-23 1,07 1,14 1,04 1,11 3.331.742 66.968.672
2019-09-22 1,03 1,07 1,03 1,07 1.782.374 64.510.972
2019-09-21 0,94 1,05 0,94 1,05 2.842.769 63.126.312
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total