CurrencyBeacon logo}}

Crypto Rate Dashboard

Sphynx Labs Price Chart

SPHYNX/USD
$0.000263
-2.76%

SPHYNX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-06-17 $0.00110098 $0.00113339 $0.00106703 $0.00108957 $54.09
2025-06-16 $0.00113814 $0.00115812 $0.00110723 $0.00110723 $54.96
2025-06-12 $0.00127609 $0.00128077 $0.00120952 $0.00121996 $527.02
2025-06-11 $0.0012961 $0.00132249 $0.0012682 $0.00127818 $552.17
2025-06-10 $0.00123369 $0.0012969 $0.00122418 $0.00129342 $558.75
2025-06-09 $0.0011553 $0.0012381 $0.00114164 $0.00123472 $533.40
2025-06-08 $0.00116226 $0.00117134 $0.00114787 $0.0011547 $498.83
2025-06-07 $0.00113984 $0.00116939 $0.00113291 $0.00116265 $502.26
2025-06-06 $0.00111214 $0.00116239 $0.00110677 $0.00114049 $492.69
2025-06-05 $0.00120122 $0.00121364 $0.00110716 $0.00111367 $481.10
2025-06-04 $0.00119466 $0.00122924 $0.00119307 $0.00120184 $519.19
2025-06-03 $0.00120059 $0.00121878 $0.00119393 $0.00119449 $516.02
2025-06-02 $0.00116848 $0.00120292 $0.0011414 $0.0012017 $519.13
2025-06-01 $0.00116424 $0.00117347 $0.00114217 $0.00116732 $504.28
2025-05-31 $0.00116502 $0.00117455 $0.00114669 $0.00116417 $502.92
2025-05-30 $0.00121237 $0.00121758 $0.00115827 $0.0011643 $502.97
2025-05-29 $0.00128048 $0.00132403 $0.00121037 $0.00121232 $523.72
2025-05-28 $0.00128478 $0.00129644 $0.00125071 $0.00127962 $94.39
2025-05-27 $0.00123785 $0.00130796 $0.00121717 $0.00128571 $7.14
2025-05-26 $0.00123177 $0.00125272 $0.00122232 $0.00123777 $6.87
2025-05-25 $0.00122153 $0.00123185 $0.00119407 $0.0012308 $6.83
2025-05-24 $0.00121947 $0.001243 $0.00121501 $0.00122194 $6.78
2025-05-23 $0.00128623 $0.00131638 $0.00121258 $0.0012177 $6.76
2025-05-22 $0.00135578 $0.00143006 $0.00127035 $0.00128461 $7.13
2025-05-21 $0.00134117 $0.00138739 $0.00130752 $0.00135585 $1,780.98
2025-05-20 $0.00134333 $0.00137062 $0.00130379 $0.00134056 $1,760.89
2025-05-19 $0.00132753 $0.00134939 $0.00125208 $0.00134357 $1,764.85
2025-05-18 $0.00131524 $0.00137103 $0.00125723 $0.00132621 $1,742.04
2025-05-17 $0.00134792 $0.00134792 $0.00130402 $0.00131487 $1,727.15
2025-05-16 $0.00135424 $0.00139978 $0.00134819 $0.00134833 $1,771.10