SPARTA Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.27366662 | $0.27789064 | $0.25813041 | $0.25954382 | $1.68M |
| 2021-11-29 | $0.28914148 | $0.29928405 | $0.26959125 | $0.27357818 | $1.34M |
| 2021-11-28 | $0.278016 | $0.28941604 | $0.26217248 | $0.28847332 | $1.62M |
| 2021-11-27 | $0.27725115 | $0.29504988 | $0.27352446 | $0.277 | $915,284.78 |
| 2021-11-26 | $0.34084655 | $0.34606983 | $0.26537468 | $0.27643005 | $1.96M |
| 2021-11-25 | $0.26297261 | $0.34996669 | $0.26052852 | $0.34996669 | $5.10M |
| 2021-11-24 | $0.27651806 | $0.27706973 | $0.25281091 | $0.26557821 | $2.29M |
| 2021-11-23 | $0.279024 | $0.287638 | $0.27031458 | $0.27662327 | $1.08M |
| 2021-11-22 | $0.29572751 | $0.30112246 | $0.27561109 | $0.279304 | $890,598.87 |
| 2021-11-21 | $0.31289659 | $0.31921778 | $0.29519076 | $0.29535 | $934,998.33 |
| 2021-11-20 | $0.30507705 | $0.32078549 | $0.30112641 | $0.31287101 | $1.07M |
| 2021-11-19 | $0.25934159 | $0.31675642 | $0.25247 | $0.30483069 | $1.38M |
| 2021-11-18 | $0.30693979 | $0.31381387 | $0.25401955 | $0.25801542 | $828,828.42 |
| 2021-11-17 | $0.31269283 | $0.31564324 | $0.29581525 | $0.30649874 | $787,603.28 |
| 2021-11-16 | $0.33456929 | $0.33492808 | $0.3052022 | $0.31256297 | $1.02M |
| 2021-11-15 | $0.3598608 | $0.36555773 | $0.32913643 | $0.33229062 | $855,160.16 |
| 2021-11-14 | $0.36576306 | $0.36988112 | $0.35244031 | $0.3595557 | $366,632.16 |
| 2021-11-13 | $0.35043696 | $0.3676121 | $0.34599057 | $0.36359968 | $848,169.59 |
| 2021-11-12 | $0.37049635 | $0.37610163 | $0.34944128 | $0.35223665 | $1.39M |
| 2021-11-11 | $0.34751886 | $0.38679439 | $0.33644733 | $0.37056688 | $2.07M |
| 2021-11-10 | $0.39624627 | $0.39803613 | $0.32578887 | $0.34757968 | $1.84M |
| 2021-11-09 | $0.42009787 | $0.4320807 | $0.38418708 | $0.39520755 | $1.25M |
| 2021-11-08 | $0.3738545 | $0.46867308 | $0.36664 | $0.42507209 | $3.14M |
| 2021-11-07 | $0.38092 | $0.39494569 | $0.3721671 | $0.37299 | $1.47M |
| 2021-11-06 | $0.38004506 | $0.39003742 | $0.36860187 | $0.38103796 | $988,645.70 |
| 2021-11-05 | $0.37488779 | $0.4007615 | $0.36427208 | $0.38022564 | $1.62M |
| 2021-11-04 | $0.40846952 | $0.40846952 | $0.37175048 | $0.37464844 | $1.44M |
| 2021-11-03 | $0.38145386 | $0.45503797 | $0.37431801 | $0.40615743 | $3.22M |
| 2021-11-02 | $0.3431209 | $0.39864845 | $0.33014835 | $0.3832501 | $2.75M |
| 2021-11-01 | $0.33648906 | $0.35280104 | $0.3189 | $0.34363318 | $1.51M |