ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      68,780.84
      0.36%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Sphere Identity (Cryptocurrency:XIDTUSD)

      6. Sphere Identity (Cryptocurrency:XIDTUSD) Historical

      XIDTUSD Sphere Identity

      0.045298
      0.000198 (0.44%)
      20:02:17 - Realtime Data

      XIDTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.045125 -0.00035 -0.77% 0.045621 0.046279 0.044002 0.00
      May 23 2024 0.045476 0.000197 0.43% 0.045223 0.047692 0.043197 0.00
      May 22 2024 0.045279 -0.000608 -1.33% 0.045852 0.046135 0.044226 0.00
      May 21 2024 0.045887 0.001594 3.60% 0.044386 0.046403 0.043948 0.00
      May 20 2024 0.044292 0.007165 19.30% 0.034917 0.044576 0.034653 0.00
      May 19 2024 0.037128 -0.000675 -1.79% 0.037785 0.037954 0.037005 0.00
      May 18 2024 0.037803 0.000427 1.14% 0.037399 0.038081 0.037352 0.00
      May 17 2024 0.037377 0.001764 4.95% 0.035601 0.037721 0.035497 0.00
      May 16 2024 0.035612 -0.001141 -3.10% 0.036744 0.036792 0.035399 0.00
      May 15 2024 0.036754 0.001875 5.38% 0.034917 0.036796 0.034653 0.00
      May 14 2024 0.034878 -0.0008 -2.24% 0.035656 0.035801 0.034616 0.00
      May 13 2024 0.035678 0.000229 0.65% 0.035247 0.036219 0.035133 0.00
      May 12 2024 0.035449 0.000244 0.69% 0.035247 0.035694 0.035133 0.00
      May 11 2024 0.035205 -0.000012 -0.03% 0.035256 0.035589 0.034961 0.00
      May 10 2024 0.035217 -0.001505 -4.10% 0.036661 0.036934 0.034853 0.00
      May 09 2024 0.036722 0.00075 2.09% 0.035999 0.036992 0.035726 0.00
      May 08 2024 0.035971 -0.000549 -1.50% 0.03645 0.036754 0.03557 0.00
      May 07 2024 0.03652 -0.00061 -1.64% 0.037127 0.037865 0.0364 0.00
      May 06 2024 0.03713 -0.000811 -2.14% 0.036171 0.0388 0.035826 0.00
      May 05 2024 0.037941 0.000227 0.60% 0.037704 0.038357 0.037211 0.00
      May 04 2024 0.037714 0.00014 0.37% 0.03753 0.038311 0.037467 0.00
      May 03 2024 0.037574 0.001402 3.88% 0.036171 0.037816 0.035826 0.00
      May 02 2024 0.036172 0.000121 0.33% 0.03601 0.036451 0.035041 0.00
      May 01 2024 0.036052 -0.000511 -1.40% 0.036436 0.036536 0.034052 0.00
      Apr 30 2024 0.036562 -0.002343 -6.02% 0.038823 0.039311 0.035305 0.00
      Apr 29 2024 0.038905 -0.000606 -1.53% 0.037046 0.039114 0.034741 0.00
      Apr 28 2024 0.039512 0.000145 0.37% 0.039368 0.040499 0.039306 0.00
      Apr 27 2024 0.039367 0.001513 4.00% 0.037893 0.039688 0.037273 0.00
      Apr 26 2024 0.037854 -0.000349 -0.91% 0.038178 0.038307 0.037556 0.00
      Apr 25 2024 0.038203 0.000271 0.71% 0.037989 0.03859 0.037177 0.00
      Apr 24 2024 0.037932 -0.001019 -2.62% 0.038991 0.039833 0.037559 0.00
      Apr 23 2024 0.038951 0.000218 0.56% 0.038717 0.03948 0.038174 0.00
      Apr 22 2024 0.038733 0.000645 1.69% 0.037046 0.039083 0.034741 0.00
      Apr 21 2024 0.038088 -0.000046 -0.12% 0.038111 0.038677 0.037749 0.00
      Apr 20 2024 0.038135 0.001007 2.71% 0.036966 0.038374 0.036556 0.00
      Apr 19 2024 0.037127 0.000017 0.05% 0.037046 0.037791 0.034741 0.00
      Apr 18 2024 0.03711 0.001021 2.83% 0.036172 0.037442 0.035783 0.00
      Apr 17 2024 0.036089 -0.001242 -3.33% 0.037304 0.037746 0.035409 0.00
      Apr 16 2024 0.037331 -0.000199 -0.53% 0.037472 0.037804 0.0363 0.00
      Apr 15 2024 0.037531 -0.000721 -1.88% 0.03809 0.039597 0.036754 0.00
      Apr 14 2024 0.038251 0.001608 4.39% 0.036397 0.038374 0.035269 0.00
      Apr 13 2024 0.036644 -0.002602 -6.63% 0.039065 0.039921 0.034958 0.00
      Apr 12 2024 0.039245 -0.003193 -7.52% 0.042395 0.042987 0.037891 0.00
      Apr 11 2024 0.042438 -0.000397 -0.93% 0.042785 0.043754 0.042073 0.00
      Apr 10 2024 0.042835 0.000374 0.88% 0.042416 0.043042 0.041352 0.00
      Apr 09 2024 0.042461 -0.002238 -5.01% 0.044747 0.045065 0.041899 0.00
      Apr 08 2024 0.0447 0.002892 6.92% 0.040592 0.045063 0.040493 0.00
      Apr 07 2024 0.041808 0.001121 2.76% 0.040592 0.04184 0.040493 0.00
      Apr 06 2024 0.040687 0.00045 1.12% 0.040098 0.041068 0.04009 0.00
      Apr 05 2024 0.040237 -0.000029 -0.07% 0.0403 0.040491 0.03898 0.00
      Apr 04 2024 0.040266 0.000116 0.29% 0.039992 0.041667 0.03939 0.00
      Apr 03 2024 0.04015 0.000489 1.23% 0.039768 0.040744 0.038832 0.00
      Apr 02 2024 0.039661 -0.002868 -6.74% 0.042426 0.042426 0.038955 0.00
      Apr 01 2024 0.042529 -0.001546 -3.51% 0.044101 0.044101 0.041398 0.00
      Mar 31 2024 0.044074 0.001628 3.83% 0.04245 0.044205 0.04245 0.00
      Mar 30 2024 0.042447 -0.000094 -0.22% 0.042488 0.043148 0.042228 0.00
      Mar 29 2024 0.042541 -0.000586 -1.36% 0.043102 0.043339 0.042035 0.00
      Mar 28 2024 0.043127 0.00085 2.01% 0.042352 0.043697 0.041957 0.00
      Mar 27 2024 0.042277 -0.001119 -2.58% 0.043407 0.044347 0.041902 0.00
      Mar 26 2024 0.043396 0.000067 0.15% 0.043349 0.044473 0.042943 0.00
      Mar 25 2024 0.04333 0.001513 3.62% 0.042436 0.044154 0.041541 0.00
      Mar 24 2024 0.041817 0.001229 3.03% 0.04049 0.041997 0.039962 0.00
      Mar 23 2024 0.040588 0.000449 1.12% 0.040282 0.041402 0.039595 0.00
      Mar 22 2024 0.040139 -0.002119 -5.01% 0.0423 0.042839 0.039404 0.00
      Mar 21 2024 0.042258 -0.000301 -0.71% 0.042436 0.04337 0.04128 0.00
      Mar 20 2024 0.042559 0.004164 10.84% 0.038229 0.04275 0.037086 0.00
      Mar 19 2024 0.038395 -0.004252 -9.97% 0.042574 0.042783 0.038176 0.00
      Mar 18 2024 0.042648 -0.001322 -3.01% 0.048428 0.048529 0.041945 0.00
      Mar 17 2024 0.04397 0.001378 3.24% 0.042946 0.044479 0.041423 0.00
      Mar 16 2024 0.042592 -0.002678 -5.92% 0.045336 0.045711 0.042135 0.00
      Mar 15 2024 0.04527 -0.001732 -3.68% 0.048428 0.048529 0.043436 0.00
      Mar 14 2024 0.047002 -0.001478 -3.05% 0.048428 0.048529 0.045044 0.00
      Mar 13 2024 0.04848 0.000401 0.83% 0.04812 0.049355 0.047697 0.00
      Mar 12 2024 0.048079 -0.001166 -2.37% 0.04929 0.049518 0.046624 0.00
      Mar 11 2024 0.049245 0.002232 4.75% 0.046265 0.049488 0.04528 0.00
      Mar 10 2024 0.047012 -0.00039 -0.82% 0.047322 0.048014 0.046041 0.00
      Mar 09 2024 0.047403 0.000297 0.63% 0.047095 0.0478 0.04697 0.00
      Mar 08 2024 0.047106 0.000355 0.76% 0.046884 0.048398 0.046347 0.00
      Mar 07 2024 0.046751 0.000615 1.33% 0.046265 0.047666 0.04528 0.00
      Mar 06 2024 0.046135 0.00321 7.48% 0.043074 0.047191 0.042422 0.00
      Mar 05 2024 0.042925 -0.001018 -2.32% 0.043969 0.046237 0.039255 0.00
      Mar 04 2024 0.043944 0.001796 4.26% 0.041084 0.044071 0.040977 0.00
      Mar 03 2024 0.042147 0.00074 1.79% 0.041391 0.042254 0.04081 0.00
      Mar 02 2024 0.041408 -0.000132 -0.32% 0.041529 0.041864 0.041155 0.00
      Mar 01 2024 0.041539 0.000938 2.31% 0.040448 0.041742 0.040448 0.00
      Feb 29 2024 0.040601 -0.000166 -0.41% 0.041084 0.042599 0.04004 0.00
      Feb 28 2024 0.040767 0.001547 3.94% 0.039262 0.042181 0.039116 0.00
      Feb 27 2024 0.03922 0.000784 2.04% 0.038459 0.039792 0.038337 0.00
      Feb 26 2024 0.038436 0.000764 2.03% 0.036425 0.038695 0.034842 0.00
      Feb 25 2024 0.037673 0.001486 4.11% 0.036216 0.037693 0.036126 0.00
      Feb 24 2024 0.036186 0.000801 2.26% 0.035357 0.03634 0.035177 0.00

      Your Recent History

      COIN
      XIDTUSD
      Sphere Identity
      COIN
      MGOBTC
      MobileGo [Ethereum]
      DGFX
      HDBTCUSDT
      Hidigital btc
      UNSW
      ELEETH
      Elevate
      MRTX
      EOSBTC
      EOS
      NASDAQ
      WCMOX
      WCM Focused Internationa...
      COIN
      LKEGBP
      BOV
      R1YA34
      Ryanair
      ASX
      NTMN
      Northern Manganese
      GATE
      PHAUSDT
      Phala
      EU
      SSSHG
      Euronext S Shell 070322 ...
      TSX
      ONEX
      Onex
      COIN
      GLTEUR
      BIT
      JNX
      Jonix
      NYSE
      IOPP
      Simplify Exchang
      ASX
      LDR
      Lode Resources
      Delayed Upgrade Clock