Identifier on Bithumb: KRW-SPK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
59.4604 KRW |
2,393,945.4158 SPK |
59.6800 KRW |
58.8500 KRW |
60.0300 KRW |
59.2500 KRW |
| 2025-10-25 |
61.1077 KRW |
6,875,861.2836 SPK |
60.9600 KRW |
60.0300 KRW |
61.8800 KRW |
60.2100 KRW |
| 2025-10-24 |
68.9497 KRW |
96,137,747.1934 SPK |
57.7200 KRW |
56.4900 KRW |
80.3500 KRW |
65.1500 KRW |
| 2025-10-23 |
58.5773 KRW |
2,799,599.8443 SPK |
57.4400 KRW |
57.1600 KRW |
59.6700 KRW |
58.2500 KRW |
| 2025-10-22 |
54.4997 KRW |
2,684,352.4317 SPK |
55.7800 KRW |
52.6700 KRW |
56.1400 KRW |
52.7200 KRW |
| 2025-10-21 |
60.2052 KRW |
11,556,834.9855 SPK |
57.7600 KRW |
57.4700 KRW |
62.5500 KRW |
58.6700 KRW |
| 2025-10-20 |
57.2256 KRW |
2,833,555.2597 SPK |
57.8000 KRW |
56.2700 KRW |
58.5300 KRW |
57.1100 KRW |
| 2025-10-19 |
56.3585 KRW |
1,198,642.1558 SPK |
56.5100 KRW |
55.7700 KRW |
56.8800 KRW |
56.8700 KRW |
| 2025-10-18 |
55.5091 KRW |
1,500,532.3500 SPK |
55.7400 KRW |
54.7700 KRW |
55.9900 KRW |
55.2300 KRW |
| 2025-10-17 |
56.7904 KRW |
11,570,402.8565 SPK |
53.5100 KRW |
53.3100 KRW |
59.7800 KRW |
57.0900 KRW |
| 2025-10-16 |
55.6170 KRW |
4,901,984.4804 SPK |
57.7400 KRW |
53.6500 KRW |
58.0700 KRW |
54.7100 KRW |
| 2025-10-15 |
59.3876 KRW |
2,232,256.7501 SPK |
60.3900 KRW |
58.0700 KRW |
60.9800 KRW |
58.9800 KRW |
| 2025-10-14 |
59.4255 KRW |
1,768,115.0687 SPK |
58.2200 KRW |
57.6700 KRW |
60.9300 KRW |
59.0000 KRW |
| 2025-10-13 |
62.2545 KRW |
1,170,198.0624 SPK |
61.4800 KRW |
61.4200 KRW |
63.0100 KRW |
63.0100 KRW |
| 2025-10-12 |
62.7880 KRW |
3,994,477.9006 SPK |
60.9100 KRW |
60.9000 KRW |
64.4600 KRW |
62.0200 KRW |
| 2025-10-11 |
58.5844 KRW |
3,017,779.4771 SPK |
59.2800 KRW |
55.8400 KRW |
60.0900 KRW |
57.2600 KRW |
| 2025-10-10 |
61.9786 KRW |
18,789,356.5510 SPK |
71.8200 KRW |
47.0900 KRW |
72.1900 KRW |
56.8500 KRW |
| 2025-10-09 |
68.8444 KRW |
836,395.1445 SPK |
68.9000 KRW |
68.2800 KRW |
69.6000 KRW |
69.6000 KRW |
| 2025-10-08 |
70.9842 KRW |
2,488,374.4101 SPK |
70.9200 KRW |
70.4500 KRW |
71.9500 KRW |
70.5300 KRW |
| 2025-10-07 |
71.4414 KRW |
3,600,439.2573 SPK |
72.4200 KRW |
70.2700 KRW |
72.4600 KRW |
70.7700 KRW |
| 2025-10-06 |
74.2432 KRW |
1,898,717.6099 SPK |
75.0100 KRW |
73.4400 KRW |
75.1400 KRW |
73.5000 KRW |
| 2025-10-05 |
73.3399 KRW |
1,430,967.1201 SPK |
74.2800 KRW |
72.3000 KRW |
75.0600 KRW |
72.4100 KRW |
| 2025-10-04 |
73.2687 KRW |
2,544,022.9810 SPK |
73.6700 KRW |
72.9200 KRW |
73.9800 KRW |
73.3300 KRW |
| 2025-10-03 |
77.6832 KRW |
7,095,157.9999 SPK |
76.5000 KRW |
75.5500 KRW |
81.0400 KRW |
76.5500 KRW |
| 2025-10-02 |
73.5837 KRW |
2,006,753.3481 SPK |
73.7300 KRW |
72.9800 KRW |
74.3200 KRW |
73.5600 KRW |
| 2025-10-01 |
74.6663 KRW |
5,433,321.3360 SPK |
71.7400 KRW |
71.1300 KRW |
77.3200 KRW |
75.4500 KRW |
| 2025-09-30 |
65.9861 KRW |
5,752,827.6262 SPK |
67.2800 KRW |
63.6700 KRW |
68.8100 KRW |
67.3900 KRW |
| 2025-09-29 |
71.0946 KRW |
2,694,131.1973 SPK |
70.5500 KRW |
69.8800 KRW |
72.0000 KRW |
70.3000 KRW |
| 2025-09-28 |
71.2214 KRW |
2,063,387.8115 SPK |
71.2100 KRW |
70.5900 KRW |
72.5200 KRW |
72.2700 KRW |
| 2025-09-27 |
76.1549 KRW |
8,063,497.6723 SPK |
76.8300 KRW |
72.9300 KRW |
78.2700 KRW |
73.7600 KRW |
| 2025-09-26 |
73.5809 KRW |
8,130,915.0631 SPK |
72.1300 KRW |
71.7900 KRW |
76.3800 KRW |
73.6200 KRW |
| 2025-09-25 |
80.4611 KRW |
78,301,849.8126 SPK |
72.9000 KRW |
71.2000 KRW |
88.0600 KRW |
80.7600 KRW |
| 2025-09-24 |
70.2784 KRW |
1,247,758.0347 SPK |
71.0300 KRW |
69.7200 KRW |
71.0300 KRW |
70.1500 KRW |
| 2025-09-23 |
71.9411 KRW |
5,881,536.8671 SPK |
72.9800 KRW |
69.7700 KRW |
74.5600 KRW |
70.4300 KRW |
| 2025-09-22 |
73.7337 KRW |
26,576,106.5546 SPK |
68.7600 KRW |
68.3900 KRW |
80.0000 KRW |
74.2000 KRW |
| 2025-09-21 |
81.0181 KRW |
6,284,452.6630 SPK |
83.1100 KRW |
79.6700 KRW |
83.2600 KRW |
80.4400 KRW |
| 2025-09-20 |
82.5020 KRW |
2,734,741.8635 SPK |
82.6700 KRW |
81.7500 KRW |
83.4500 KRW |
82.0700 KRW |
| 2025-09-19 |
83.3650 KRW |
2,483,954.1289 SPK |
83.2500 KRW |
82.4200 KRW |
84.2700 KRW |
83.2300 KRW |
| 2025-09-18 |
84.8080 KRW |
2,128,267.8069 SPK |
84.4000 KRW |
83.8400 KRW |
85.8000 KRW |
84.6000 KRW |
| 2025-09-17 |
82.6714 KRW |
3,622,720.5730 SPK |
81.6300 KRW |
81.0200 KRW |
84.3200 KRW |
83.7000 KRW |
| 2025-09-16 |
83.0045 KRW |
1,680,191.7582 SPK |
82.8600 KRW |
82.4000 KRW |
83.8700 KRW |
83.1900 KRW |
| 2025-09-15 |
83.1203 KRW |
3,524,824.2381 SPK |
83.7000 KRW |
81.9100 KRW |
84.1100 KRW |
82.9900 KRW |
| 2025-09-14 |
89.8165 KRW |
5,764,533.8753 SPK |
89.7000 KRW |
89.0000 KRW |
90.7500 KRW |
90.0100 KRW |
| 2025-09-13 |
95.5965 KRW |
6,135,938.3745 SPK |
96.3200 KRW |
93.8000 KRW |
97.5000 KRW |
95.7800 KRW |
| 2025-09-12 |
94.3109 KRW |
4,827,816.7728 SPK |
93.4100 KRW |
92.5100 KRW |
95.4400 KRW |
95.1900 KRW |
| 2025-09-11 |
91.3223 KRW |
6,165,388.2235 SPK |
90.8700 KRW |
90.0000 KRW |
92.4600 KRW |
92.3500 KRW |
| 2025-09-10 |
92.1148 KRW |
21,915,570.9397 SPK |
91.0000 KRW |
89.1200 KRW |
94.8000 KRW |
90.0400 KRW |
| 2025-09-09 |
90.7927 KRW |
6,035,087.6113 SPK |
92.7400 KRW |
89.5500 KRW |
92.9700 KRW |
90.0800 KRW |
| 2025-09-08 |
92.0129 KRW |
16,156,779.2032 SPK |
91.4100 KRW |
90.4300 KRW |
93.2000 KRW |
92.6800 KRW |
| 2025-09-07 |
87.6497 KRW |
14,365,641.7552 SPK |
84.2600 KRW |
84.1600 KRW |
89.7800 KRW |
86.1000 KRW |