Identifier on Bithumb: KRW-SPK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
32.5299 KRW |
4,748,490.4884 SPK |
32.3200 KRW |
31.4200 KRW |
33.3300 KRW |
32.1800 KRW |
| 2025-12-14 |
32.1368 KRW |
601,894.1148 SPK |
32.3200 KRW |
31.7100 KRW |
32.7800 KRW |
31.8400 KRW |
| 2025-12-13 |
33.7187 KRW |
238,861.6884 SPK |
33.7900 KRW |
33.3000 KRW |
33.9100 KRW |
33.3300 KRW |
| 2025-12-12 |
33.3091 KRW |
1,375,608.5589 SPK |
34.4200 KRW |
33.0000 KRW |
34.4200 KRW |
33.2000 KRW |
| 2025-12-11 |
35.0772 KRW |
752,113.4853 SPK |
34.2200 KRW |
34.0500 KRW |
35.6000 KRW |
35.2600 KRW |
| 2025-12-10 |
36.6140 KRW |
3,055,230.2076 SPK |
36.1700 KRW |
35.9600 KRW |
38.2800 KRW |
36.5400 KRW |
| 2025-12-09 |
37.3106 KRW |
2,172,768.8917 SPK |
36.1100 KRW |
36.1100 KRW |
38.6600 KRW |
36.8700 KRW |
| 2025-12-08 |
36.2916 KRW |
527,522.6905 SPK |
36.2500 KRW |
35.8800 KRW |
36.6800 KRW |
36.2800 KRW |
| 2025-12-07 |
35.7146 KRW |
1,532,612.5695 SPK |
35.2500 KRW |
34.8000 KRW |
36.7300 KRW |
35.0600 KRW |
| 2025-12-06 |
37.8045 KRW |
521,620.9043 SPK |
37.5700 KRW |
37.2000 KRW |
38.2400 KRW |
37.5700 KRW |
| 2025-12-05 |
39.1432 KRW |
936,997.3960 SPK |
39.3800 KRW |
38.1600 KRW |
40.1500 KRW |
38.8100 KRW |
| 2025-12-04 |
41.4240 KRW |
852,703.9730 SPK |
41.5800 KRW |
40.5500 KRW |
42.1800 KRW |
40.7700 KRW |
| 2025-12-03 |
42.1796 KRW |
1,193,289.8280 SPK |
42.1800 KRW |
41.8600 KRW |
42.5200 KRW |
42.5200 KRW |
| 2025-12-02 |
42.5099 KRW |
3,311,432.4005 SPK |
41.4900 KRW |
41.4700 KRW |
43.2400 KRW |
42.5600 KRW |
| 2025-12-01 |
39.2970 KRW |
1,349,081.1279 SPK |
39.1700 KRW |
38.2600 KRW |
40.4400 KRW |
39.9200 KRW |
| 2025-11-30 |
44.5454 KRW |
1,299,627.8281 SPK |
44.2300 KRW |
44.0400 KRW |
45.0800 KRW |
44.7700 KRW |
| 2025-11-29 |
44.2385 KRW |
3,510,563.3873 SPK |
44.3100 KRW |
43.4500 KRW |
46.7000 KRW |
44.5700 KRW |
| 2025-11-28 |
46.4839 KRW |
1,773,264.4786 SPK |
47.0100 KRW |
45.3300 KRW |
47.4100 KRW |
46.3400 KRW |
| 2025-11-27 |
47.0086 KRW |
4,825,316.9471 SPK |
46.6500 KRW |
46.5400 KRW |
47.6800 KRW |
47.5600 KRW |
| 2025-11-26 |
46.6553 KRW |
2,373,705.7201 SPK |
45.8600 KRW |
45.8600 KRW |
47.8300 KRW |
47.1400 KRW |
| 2025-11-25 |
47.0419 KRW |
1,629,791.2746 SPK |
47.2200 KRW |
46.0100 KRW |
47.5800 KRW |
47.0500 KRW |
| 2025-11-24 |
46.8742 KRW |
4,414,353.5021 SPK |
46.8800 KRW |
45.8500 KRW |
47.7500 KRW |
47.0700 KRW |
| 2025-11-23 |
43.8011 KRW |
106,493.4030 SPK |
43.7500 KRW |
43.7000 KRW |
43.9200 KRW |
43.9000 KRW |
| 2025-11-22 |
43.6107 KRW |
428,151.5244 SPK |
43.7400 KRW |
43.2000 KRW |
43.9500 KRW |
43.5400 KRW |
| 2025-11-21 |
47.9531 KRW |
15,563,017.4085 SPK |
44.7600 KRW |
44.0000 KRW |
52.8200 KRW |
44.3500 KRW |
| 2025-11-20 |
48.1725 KRW |
6,418,743.2605 SPK |
49.4000 KRW |
45.2200 KRW |
60.0000 KRW |
47.0900 KRW |
| 2025-11-19 |
46.8453 KRW |
2,056,661.0267 SPK |
48.8700 KRW |
45.2500 KRW |
49.4000 KRW |
46.4400 KRW |
| 2025-11-18 |
48.7120 KRW |
2,599,304.1649 SPK |
47.3100 KRW |
47.1300 KRW |
49.9900 KRW |
49.3500 KRW |
| 2025-11-17 |
48.4440 KRW |
4,322,637.7465 SPK |
49.7300 KRW |
47.3800 KRW |
49.9500 KRW |
47.7000 KRW |
| 2025-11-16 |
48.8355 KRW |
2,519,898.3789 SPK |
50.7300 KRW |
47.8000 KRW |
50.8300 KRW |
48.7100 KRW |
| 2025-11-15 |
51.8822 KRW |
614,707.4567 SPK |
52.1500 KRW |
51.3400 KRW |
52.5000 KRW |
51.7300 KRW |
| 2025-11-14 |
53.8249 KRW |
3,251,970.8788 SPK |
52.7800 KRW |
52.2700 KRW |
55.6300 KRW |
52.9100 KRW |
| 2025-11-13 |
53.0298 KRW |
2,067,221.4621 SPK |
54.4000 KRW |
51.9800 KRW |
54.5500 KRW |
52.0200 KRW |
| 2025-11-12 |
58.8103 KRW |
11,384,943.6046 SPK |
57.6700 KRW |
56.2900 KRW |
61.0000 KRW |
56.5400 KRW |
| 2025-11-11 |
57.8492 KRW |
1,339,531.6328 SPK |
59.8900 KRW |
56.4400 KRW |
59.9300 KRW |
56.7000 KRW |
| 2025-11-10 |
65.1401 KRW |
4,423,921.6181 SPK |
64.6000 KRW |
62.7900 KRW |
66.8400 KRW |
63.2000 KRW |
| 2025-11-09 |
60.1576 KRW |
2,674,298.4387 SPK |
60.1300 KRW |
59.1200 KRW |
61.0000 KRW |
59.4300 KRW |
| 2025-11-08 |
61.9730 KRW |
37,317,427.3021 SPK |
68.7600 KRW |
57.3400 KRW |
69.4000 KRW |
60.5600 KRW |
| 2025-11-07 |
53.7623 KRW |
5,015,148.1811 SPK |
51.2000 KRW |
51.0000 KRW |
56.4900 KRW |
55.0300 KRW |
| 2025-11-06 |
45.6338 KRW |
4,328,680.7799 SPK |
46.2300 KRW |
44.6300 KRW |
46.6200 KRW |
45.8900 KRW |
| 2025-11-05 |
47.6268 KRW |
2,876,519.8013 SPK |
45.9300 KRW |
45.9100 KRW |
49.3300 KRW |
47.8900 KRW |
| 2025-11-04 |
44.5781 KRW |
2,240,913.4291 SPK |
45.5500 KRW |
43.0000 KRW |
45.9200 KRW |
43.2000 KRW |
| 2025-11-03 |
46.4974 KRW |
9,208,935.0520 SPK |
49.3300 KRW |
44.9000 KRW |
49.3800 KRW |
45.4600 KRW |
| 2025-11-02 |
52.0013 KRW |
2,556,150.8424 SPK |
51.7000 KRW |
51.2500 KRW |
53.6400 KRW |
52.8900 KRW |
| 2025-11-01 |
54.2097 KRW |
727,425.6752 SPK |
54.3300 KRW |
53.8000 KRW |
54.4900 KRW |
53.9700 KRW |
| 2025-10-31 |
52.9464 KRW |
1,464,520.3001 SPK |
52.9900 KRW |
51.8500 KRW |
53.5700 KRW |
53.0900 KRW |
| 2025-10-30 |
51.8394 KRW |
5,101,504.0612 SPK |
52.5900 KRW |
50.8800 KRW |
52.8100 KRW |
51.8000 KRW |
| 2025-10-29 |
54.5390 KRW |
8,553,965.1129 SPK |
54.9100 KRW |
53.3600 KRW |
56.0700 KRW |
55.2300 KRW |
| 2025-10-28 |
56.1215 KRW |
1,723,117.8093 SPK |
57.3800 KRW |
54.8400 KRW |
57.3900 KRW |
55.5400 KRW |
| 2025-10-27 |
57.5605 KRW |
2,704,565.5089 SPK |
57.6300 KRW |
56.8100 KRW |
59.0600 KRW |
57.1200 KRW |