Identifier on Bithumb: KRW-SPK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
31.2459 KRW |
5,101,783.3757 SPK |
31.1900 KRW |
30.3200 KRW |
32.3700 KRW |
31.6300 KRW |
| 2026-02-02 |
31.6043 KRW |
489,492.4322 SPK |
31.3700 KRW |
31.2600 KRW |
32.1000 KRW |
31.6000 KRW |
| 2026-02-01 |
30.4689 KRW |
718,783.3383 SPK |
30.0400 KRW |
29.3700 KRW |
31.5100 KRW |
30.9500 KRW |
| 2026-01-31 |
30.4386 KRW |
4,054,056.3434 SPK |
31.6400 KRW |
28.2900 KRW |
32.0400 KRW |
30.2400 KRW |
| 2026-01-30 |
35.1800 KRW |
9,263,466.0603 SPK |
33.0100 KRW |
32.9200 KRW |
36.4100 KRW |
35.7200 KRW |
| 2026-01-29 |
31.9166 KRW |
4,556,556.9827 SPK |
32.3900 KRW |
31.2600 KRW |
32.4800 KRW |
32.0300 KRW |
| 2026-01-28 |
33.6323 KRW |
2,870,923.8491 SPK |
33.4700 KRW |
33.0200 KRW |
34.5400 KRW |
34.1000 KRW |
| 2026-01-27 |
32.7542 KRW |
116,178.0285 SPK |
32.3500 KRW |
32.3000 KRW |
33.4300 KRW |
33.1000 KRW |
| 2026-01-26 |
32.7024 KRW |
802,395.2368 SPK |
32.4400 KRW |
32.2100 KRW |
33.2300 KRW |
33.1400 KRW |
| 2026-01-25 |
33.5565 KRW |
3,556,456.3631 SPK |
34.0400 KRW |
32.5700 KRW |
34.6000 KRW |
32.9000 KRW |
| 2026-01-24 |
33.9648 KRW |
1,270,967.8227 SPK |
33.5100 KRW |
33.4000 KRW |
34.3600 KRW |
34.0200 KRW |
| 2026-01-23 |
32.5702 KRW |
726,818.5591 SPK |
32.9800 KRW |
31.9700 KRW |
33.2200 KRW |
31.9700 KRW |
| 2026-01-22 |
30.7406 KRW |
137,405.9752 SPK |
30.7500 KRW |
30.6300 KRW |
31.0300 KRW |
30.6800 KRW |
| 2026-01-21 |
30.4652 KRW |
1,831,568.3936 SPK |
31.2100 KRW |
29.8000 KRW |
31.4100 KRW |
31.1500 KRW |
| 2026-01-20 |
31.5972 KRW |
545,883.6789 SPK |
32.0400 KRW |
31.0900 KRW |
32.2000 KRW |
31.3100 KRW |
| 2026-01-19 |
33.0523 KRW |
234,102.2845 SPK |
32.8500 KRW |
32.7400 KRW |
33.2500 KRW |
32.9100 KRW |
| 2026-01-18 |
34.1483 KRW |
339,548.8820 SPK |
33.9500 KRW |
33.9100 KRW |
34.4900 KRW |
34.4900 KRW |
| 2026-01-17 |
34.3495 KRW |
144,262.5183 SPK |
34.4000 KRW |
34.2900 KRW |
34.5100 KRW |
34.3600 KRW |
| 2026-01-16 |
34.0978 KRW |
237,114.7599 SPK |
34.3500 KRW |
33.7500 KRW |
34.5600 KRW |
34.5600 KRW |
| 2026-01-15 |
34.1776 KRW |
982,621.7834 SPK |
34.7200 KRW |
33.6200 KRW |
34.8100 KRW |
33.7500 KRW |
| 2026-01-14 |
36.9609 KRW |
2,115,361.0644 SPK |
36.4200 KRW |
36.2700 KRW |
38.0500 KRW |
36.3300 KRW |
| 2026-01-13 |
35.8291 KRW |
743,503.1449 SPK |
35.1600 KRW |
35.1600 KRW |
36.6200 KRW |
36.5900 KRW |
| 2026-01-12 |
34.8079 KRW |
593,605.6573 SPK |
34.8000 KRW |
34.4600 KRW |
35.4400 KRW |
34.7100 KRW |
| 2026-01-11 |
35.5473 KRW |
1,713,432.9414 SPK |
35.8900 KRW |
34.8900 KRW |
35.8900 KRW |
35.0000 KRW |
| 2026-01-10 |
35.4561 KRW |
334,843.4587 SPK |
35.2200 KRW |
35.2100 KRW |
35.7900 KRW |
35.7200 KRW |
| 2026-01-09 |
37.0263 KRW |
1,524,570.1460 SPK |
36.7900 KRW |
35.9800 KRW |
37.6400 KRW |
36.1100 KRW |
| 2026-01-08 |
35.4405 KRW |
2,262,524.2963 SPK |
35.6200 KRW |
35.0400 KRW |
36.1400 KRW |
35.3400 KRW |
| 2026-01-07 |
38.6106 KRW |
19,305,823.5563 SPK |
37.6100 KRW |
36.6400 KRW |
40.4800 KRW |
36.6500 KRW |
| 2026-01-06 |
35.0151 KRW |
6,009,847.2172 SPK |
34.4000 KRW |
32.9000 KRW |
36.3500 KRW |
34.7100 KRW |
| 2026-01-05 |
33.1619 KRW |
685,918.9099 SPK |
33.3500 KRW |
32.8100 KRW |
33.6700 KRW |
33.6600 KRW |
| 2026-01-04 |
33.4323 KRW |
1,658,660.1413 SPK |
33.2900 KRW |
32.9400 KRW |
34.0000 KRW |
33.1600 KRW |
| 2026-01-03 |
32.6210 KRW |
3,759,235.1209 SPK |
32.4900 KRW |
31.5100 KRW |
33.6400 KRW |
33.6400 KRW |
| 2026-01-02 |
31.8872 KRW |
1,927,224.7151 SPK |
31.7000 KRW |
31.4300 KRW |
32.1700 KRW |
32.1700 KRW |
| 2026-01-01 |
31.3614 KRW |
6,226,587.6537 SPK |
31.2000 KRW |
31.0700 KRW |
31.7500 KRW |
31.7500 KRW |
| 2025-12-31 |
31.0814 KRW |
1,069,662.8677 SPK |
31.3500 KRW |
30.6100 KRW |
31.4900 KRW |
30.8900 KRW |
| 2025-12-30 |
32.3029 KRW |
1,752,324.3123 SPK |
32.0400 KRW |
31.9900 KRW |
32.6400 KRW |
32.3900 KRW |
| 2025-12-29 |
32.9867 KRW |
1,390,290.2118 SPK |
33.1200 KRW |
32.8300 KRW |
33.2600 KRW |
33.0000 KRW |
| 2025-12-28 |
36.1416 KRW |
16,224,451.8620 SPK |
34.6400 KRW |
34.0900 KRW |
37.8700 KRW |
35.1100 KRW |
| 2025-12-27 |
32.9227 KRW |
2,037,589.4984 SPK |
33.0900 KRW |
32.5400 KRW |
33.5700 KRW |
32.7000 KRW |
| 2025-12-26 |
30.8920 KRW |
2,260,258.6408 SPK |
30.6700 KRW |
30.4300 KRW |
31.4100 KRW |
30.9700 KRW |
| 2025-12-25 |
31.2000 KRW |
2,300,026.2277 SPK |
30.1500 KRW |
30.1000 KRW |
32.0600 KRW |
31.7900 KRW |
| 2025-12-24 |
30.5942 KRW |
903,002.0516 SPK |
30.4900 KRW |
30.2600 KRW |
30.8000 KRW |
30.3300 KRW |
| 2025-12-23 |
30.6916 KRW |
1,999,429.8644 SPK |
30.3700 KRW |
30.3700 KRW |
31.1700 KRW |
30.6000 KRW |
| 2025-12-22 |
30.8675 KRW |
2,635,247.8503 SPK |
30.9100 KRW |
30.5400 KRW |
31.2500 KRW |
30.7900 KRW |
| 2025-12-21 |
29.3293 KRW |
1,597,159.6846 SPK |
28.6900 KRW |
28.5800 KRW |
29.9200 KRW |
29.6000 KRW |
| 2025-12-20 |
30.8709 KRW |
279,968.9644 SPK |
30.3100 KRW |
30.2500 KRW |
31.2800 KRW |
30.8700 KRW |
| 2025-12-19 |
30.2980 KRW |
2,573,768.3577 SPK |
29.9900 KRW |
29.8500 KRW |
30.9900 KRW |
30.9200 KRW |
| 2025-12-18 |
29.3911 KRW |
573,220.3816 SPK |
30.4800 KRW |
28.3200 KRW |
30.8700 KRW |
28.4400 KRW |
| 2025-12-17 |
30.1429 KRW |
2,125,037.3048 SPK |
31.8600 KRW |
29.5000 KRW |
31.9400 KRW |
29.8100 KRW |
| 2025-12-16 |
30.9004 KRW |
1,054,990.8828 SPK |
30.6500 KRW |
30.5000 KRW |
31.1700 KRW |
31.0200 KRW |