Spartan Protocol (SPARTA) historical data and Live price

Spartan Protocol

SPARTA

$ 0.008876 + 9.828 %

0.00000014 BTC

MARKET CAP
879.428 k

24H VOLUME
28.117 k

CIRC.SUPPLY
99.084 M

MAX SUPPLY
300 M

SPARTA

USD

Rank1,751

1H -0.42 %

24H 9.83 %

7D -1.88 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/19/22	0.193	0.214	0.185	0.187	2,175,007.52	18,537,628.62
1/18/22	0.186	0.197	0.18	0.193	846,484.56	19,142,143.72
1/17/22	0.201	0.201	0.184	0.186	771,504.11	15,912,462.23
1/16/22	0.216	0.219	0.199	0.201	1,129,751.11	17,201,291.9
1/15/22	0.211	0.223	0.209	0.216	848,465.96	18,541,918.25
1/14/22	0.208	0.217	0.203	0.211	1,222,142.86	18,061,175.99
1/13/22	0.225	0.226	0.206	0.208	1,250,985.44	17,813,758.26
1/12/22	0.215	0.228	0.213	0.225	921,997.62	19,247,293.24
1/11/22	0.205	0.218	0.203	0.215	969,075.86	18,394,419.46
1/10/22	0.224	0.225	0.2	0.205	974,304.64	17,574,977.08
1/9/22	0.209	0.234	0.208	0.224	1,022,445.88	19,199,333.35
1/8/22	0.233	0.24	0.203	0.209	1,400,651.78	17,910,244.21
1/7/22	0.261	0.273	0.228	0.233	2,972,145.64	19,926,873.41
1/6/22	0.223	0.276	0.219	0.261	4,494,229.99	22,336,228.56
1/5/22	0.266	0.274	0.21	0.223	1,297,262.53	19,099,129.47
1/4/22	0.291	0.293	0.26	0.266	1,981,626.35	22,758,124.27
1/3/22	0.31	0.311	0.289	0.291	1,051,662.2	24,925,044.5
1/2/22	0.308	0.323	0.305	0.31	1,177,885.11	26,555,923.95
1/1/22	0.306	0.323	0.295	0.309	2,071,023.42	26,430,640.62
12/31/21	0.318	0.324	0.292	0.306	2,565,640.91	26,203,323.03
12/30/21	0.294	0.348	0.288	0.319	6,449,395.04	27,367,181.04
12/29/21	0.304	0.323	0.281	0.295	2,859,649.27	25,293,481.47
12/28/21	0.343	0.344	0.293	0.304	2,200,969.56	26,080,912.59
12/27/21	0.384	0.387	0.338	0.343	6,061,738.69	29,380,406.04
12/26/21	0.33	0.434	0.316	0.384	15,040,071.94	32,881,319.85
12/25/21	0.388	0.39	0.315	0.329	9,615,960.56	28,229,536.22
12/24/21	0.407	0.459	0.382	0.389	14,264,753.73	33,319,609.02
12/23/21	0.454	0.52	0.354	0.405	56,125,844.58	34,725,272.36
12/22/21	0.172	0.59	0.171	0.454	90,142,037.34	38,936,306.06
12/21/21	0.159	0.173	0.158	0.171	452,256.76	14,691,660.55
12/20/21	0.168	0.17	0.155	0.159	471,435.64	13,646,896.63
12/19/21	0.17	0.176	0.169	0.169	178,078.3	14,476,137.27
12/18/21	0.165	0.176	0.161	0.17	665,167.23	14,604,285.31
12/17/21	0.164	0.169	0.155	0.165	495,769.9	14,125,453.24
12/16/21	0.167	0.174	0.163	0.164	281,139.93	14,028,127.67
12/15/21	0.163	0.173	0.158	0.168	1,496,573.04	14,424,259.99
12/14/21	0.174	0.176	0.154	0.163	546,535.3	13,994,943.52
12/13/21	0.188	0.189	0.165	0.174	1,987,502.61	14,932,016.36
12/12/21	0.192	0.195	0.182	0.188	1,716,111.9	16,109,636
12/11/21	0.191	0.203	0.189	0.192	592,210.7	16,472,323.99
12/10/21	0.191	0.208	0.189	0.191	523,578.29	16,398,221.82
12/9/21	0.213	0.218	0.191	0.191	509,414.48	16,400,501.45
12/8/21	0.201	0.217	0.198	0.213	825,916.13	18,254,608.35
12/7/21	0.204	0.211	0.198	0.201	2,278,113.99	17,210,055.81
12/6/21	0.205	0.206	0.188	0.204	1,060,168.3	17,465,433.22
12/5/21	0.231	0.235	0.202	0.205	736,209.66	17,605,170.5
12/4/21	0.247	0.248	0.182	0.231	1,623,297.13	19,779,425.3
12/3/21	0.251	0.266	0.238	0.247	1,156,106.52	21,150,466.8
12/2/21	0.245	0.266	0.23	0.251	1,991,183.15	21,504,898.35
12/1/21	0.259	0.268	0.24	0.245	860,746.65	20,957,692.25
11/30/21	0.274	0.278	0.258	0.259	1,422,629.38	22,212,980.01
11/29/21	0.289	0.318	0.265	0.274	1,049,562.29	23,438,301.24
11/28/21	0.278	0.29	0.263	0.289	1,327,631.82	24,723,894.58
11/27/21	0.276	0.294	0.274	0.277	637,179.87	23,757,011.23
11/26/21	0.35	0.35	0.266	0.277	1,726,289.45	23,705,339.67
11/25/21	0.263	0.351	0.26	0.35	4,758,997	29,980,868.76
11/24/21	0.277	0.277	0.253	0.266	2,016,820.05	22,755,306.56
11/23/21	0.279	0.288	0.268	0.277	809,162.07	23,698,422.38
11/22/21	0.296	0.301	0.274	0.28	617,141.75	23,946,746.66
11/21/21	0.313	0.32	0.296	0.296	652,720.59	25,346,664.18
11/20/21	0.305	0.321	0.3	0.313	774,836	26,811,619.61
11/19/21	0.261	0.318	0.253	0.305	1,070,655.76	26,167,546.93
11/18/21	0.307	0.313	0.257	0.258	601,101.49	22,144,296.48
11/17/21	0.31	0.316	0.294	0.307	567,971.37	26,279,486.92
11/16/21	0.331	0.34	0.305	0.313	974,627.63	26,823,060.13
11/15/21	0.36	0.369	0.328	0.331	802,401.86	28,382,705.2
11/14/21	0.367	0.37	0.353	0.36	311,133.65	30,809,904.97
11/13/21	0.35	0.37	0.346	0.366	719,388.76	31,335,868.45
11/12/21	0.371	0.376	0.349	0.352	1,141,867.3	30,170,455.87
11/11/21	0.347	0.385	0.339	0.371	1,769,950.76	31,786,352.66
11/10/21	0.396	0.398	0.323	0.347	1,574,310.62	29,708,240.29
11/9/21	0.424	0.426	0.385	0.396	994,743.94	33,918,983.2
11/8/21	0.374	0.467	0.366	0.422	2,807,337.37	36,151,982.33
11/7/21	0.382	0.397	0.372	0.374	1,168,445.31	32,054,582.84
11/6/21	0.381	0.391	0.368	0.381	714,080	32,684,663.04
11/5/21	0.375	0.402	0.365	0.381	1,374,364.76	32,666,829.28
11/4/21	0.408	0.408	0.371	0.376	1,169,175.22	32,173,634.67
11/3/21	0.384	0.457	0.374	0.407	2,941,976.37	34,839,946.9
11/2/21	0.345	0.4	0.33	0.384	2,732,834.02	32,880,416.82
11/1/21	0.337	0.352	0.319	0.343	1,498,739.01	29,392,580.21
10/31/21	0.347	0.361	0.33	0.337	1,419,971.2	28,866,089.72
10/30/21	0.375	0.395	0.344	0.347	1,542,921.9	29,755,057.87
10/29/21	0.378	0.402	0.35	0.375	1,868,534.53	32,110,561.81
10/28/21	0.361	0.38	0.344	0.378	1,323,300.86	32,316,988.23
10/27/21	0.439	0.443	0.334	0.362	2,196,708.97	30,886,770.3
10/26/21	0.418	0.448	0.412	0.439	1,612,136.57	37,486,441.81
10/25/21	0.422	0.433	0.417	0.419	965,859.06	35,786,080.24
10/24/21	0.446	0.447	0.418	0.423	1,085,817.34	36,082,324.68
10/23/21	0.451	0.456	0.435	0.446	863,331.63	38,014,396.05
10/22/21	0.451	0.491	0.449	0.451	1,022,136.33	38,369,956.61

Similar Coins