SPHYNX Historical USD Price
Daily close · May 19, 2024 → Jun 17, 2025Daily price history
May 16, 2025 → Jun 17, 2025| 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 |