Identifier on Bithumb: KRW-SPK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
83.6448 KRW |
1,777,938.1196 SPK |
83.8200 KRW |
82.8100 KRW |
84.5000 KRW |
84.1200 KRW |
| 2025-09-05 |
84.4039 KRW |
3,426,308.7332 SPK |
84.3200 KRW |
83.9700 KRW |
85.2400 KRW |
84.9100 KRW |
| 2025-09-04 |
86.3285 KRW |
19,693,640.4596 SPK |
88.0600 KRW |
82.0000 KRW |
90.0400 KRW |
83.5600 KRW |
| 2025-09-03 |
81.6825 KRW |
2,479,778.1905 SPK |
82.6900 KRW |
80.5500 KRW |
82.6900 KRW |
82.1500 KRW |
| 2025-09-02 |
78.6837 KRW |
3,870,496.5024 SPK |
81.7800 KRW |
66.6600 KRW |
81.7800 KRW |
80.7600 KRW |
| 2025-09-01 |
82.5052 KRW |
20,411,313.0605 SPK |
79.5800 KRW |
78.3500 KRW |
85.5000 KRW |
82.1700 KRW |
| 2025-08-31 |
82.1085 KRW |
2,954,401.6048 SPK |
83.0600 KRW |
81.2000 KRW |
83.4600 KRW |
81.4400 KRW |
| 2025-08-30 |
83.0535 KRW |
5,807,869.0668 SPK |
83.9700 KRW |
82.3500 KRW |
84.0100 KRW |
83.3100 KRW |
| 2025-08-29 |
93.7141 KRW |
134,596,577.3732 SPK |
83.4100 KRW |
83.4100 KRW |
101.0000 KRW |
88.2600 KRW |
| 2025-08-28 |
84.7807 KRW |
5,138,038.1249 SPK |
85.2000 KRW |
83.9000 KRW |
85.9000 KRW |
84.4800 KRW |
| 2025-08-27 |
86.9831 KRW |
20,469,377.7104 SPK |
89.3900 KRW |
63.5400 KRW |
90.3800 KRW |
87.2100 KRW |
| 2025-08-26 |
93.7088 KRW |
6,006,740.9077 SPK |
95.2300 KRW |
91.7000 KRW |
95.9400 KRW |
93.3000 KRW |
| 2025-08-25 |
106.3139 KRW |
73,869,975.7806 SPK |
116.0000 KRW |
99.2000 KRW |
118.0000 KRW |
106.0000 KRW |
| 2025-08-24 |
94.7273 KRW |
11,847,701.8668 SPK |
96.0300 KRW |
92.1200 KRW |
97.3800 KRW |
92.6400 KRW |
| 2025-08-23 |
100.1722 KRW |
7,587,912.3842 SPK |
99.1300 KRW |
98.5000 KRW |
103.0000 KRW |
99.8600 KRW |
| 2025-08-22 |
105.2972 KRW |
10,201,877.6028 SPK |
106.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-08-21 |
102.0746 KRW |
5,754,627.1404 SPK |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-08-20 |
106.2462 KRW |
6,989,821.2728 SPK |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-08-19 |
107.3134 KRW |
5,968,904.1386 SPK |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-08-18 |
107.8901 KRW |
4,385,588.4547 SPK |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-08-17 |
112.4707 KRW |
5,812,036.7692 SPK |
115.0000 KRW |
110.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-08-16 |
115.4427 KRW |
3,139,705.4351 SPK |
114.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-08-15 |
116.3226 KRW |
9,233,414.1699 SPK |
119.0000 KRW |
112.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-08-14 |
119.0082 KRW |
11,434,732.3049 SPK |
120.0000 KRW |
116.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-08-13 |
126.6573 KRW |
14,338,445.0482 SPK |
127.0000 KRW |
122.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-08-12 |
128.7645 KRW |
30,210,621.8784 SPK |
144.0000 KRW |
122.0000 KRW |
145.0000 KRW |
125.0000 KRW |
| 2025-08-11 |
142.1698 KRW |
8,109,799.0347 SPK |
143.0000 KRW |
140.0000 KRW |
145.0000 KRW |
141.0000 KRW |
| 2025-08-10 |
152.4482 KRW |
19,875,445.5701 SPK |
155.0000 KRW |
146.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2025-08-09 |
157.8358 KRW |
14,577,651.3567 SPK |
159.0000 KRW |
156.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-08-08 |
157.5971 KRW |
26,404,791.1380 SPK |
156.0000 KRW |
154.0000 KRW |
164.0000 KRW |
157.0000 KRW |
| 2025-08-07 |
162.4074 KRW |
50,195,745.6444 SPK |
163.0000 KRW |
155.0000 KRW |
171.0000 KRW |
157.0000 KRW |
| 2025-08-06 |
160.1983 KRW |
23,781,172.4058 SPK |
165.0000 KRW |
155.0000 KRW |
167.0000 KRW |
158.0000 KRW |
| 2025-08-05 |
175.0422 KRW |
51,090,224.2053 SPK |
177.0000 KRW |
165.0000 KRW |
185.0000 KRW |
172.0000 KRW |
| 2025-08-04 |
171.0572 KRW |
79,464,139.8707 SPK |
179.0000 KRW |
158.0000 KRW |
186.0000 KRW |
164.0000 KRW |
| 2025-08-03 |
129.4416 KRW |
10,825,493.1215 SPK |
128.0000 KRW |
127.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-08-02 |
126.8575 KRW |
36,214,496.9686 SPK |
124.0000 KRW |
118.0000 KRW |
132.0000 KRW |
122.0000 KRW |
| 2025-08-01 |
128.6763 KRW |
21,073,135.0673 SPK |
131.0000 KRW |
124.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2025-07-31 |
134.8311 KRW |
79,665,329.3473 SPK |
126.0000 KRW |
125.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-07-30 |
151.4629 KRW |
141,539,021.5013 SPK |
146.0000 KRW |
138.0000 KRW |
165.0000 KRW |
141.0000 KRW |
| 2025-07-29 |
118.8911 KRW |
83,327,073.5618 SPK |
108.0000 KRW |
108.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2025-07-28 |
123.6030 KRW |
20,564,212.7088 SPK |
127.0000 KRW |
119.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2025-07-27 |
143.7689 KRW |
29,454,839.3940 SPK |
139.0000 KRW |
134.0000 KRW |
153.0000 KRW |
134.0000 KRW |
| 2025-07-26 |
142.2409 KRW |
12,643,003.9441 SPK |
144.0000 KRW |
138.0000 KRW |
148.0000 KRW |
142.0000 KRW |
| 2025-07-25 |
166.1499 KRW |
38,542,353.4934 SPK |
169.0000 KRW |
148.0000 KRW |
180.0000 KRW |
168.0000 KRW |
| 2025-07-24 |
147.8943 KRW |
125,032,531.4006 SPK |
188.0000 KRW |
124.0000 KRW |
191.0000 KRW |
147.0000 KRW |
| 2025-07-23 |
224.0778 KRW |
292,472,785.3681 SPK |
197.0000 KRW |
186.0000 KRW |
256.0000 KRW |
239.0000 KRW |
| 2025-07-22 |
117.2412 KRW |
197,328,903.4613 SPK |
97.8400 KRW |
97.0600 KRW |
138.0000 KRW |
127.0000 KRW |
| 2025-07-21 |
64.6242 KRW |
47,267,260.6408 SPK |
60.3400 KRW |
57.5300 KRW |
69.6100 KRW |
67.9700 KRW |
| 2025-07-20 |
52.8966 KRW |
5,377,724.2142 SPK |
51.7300 KRW |
51.4000 KRW |
53.9300 KRW |
53.1700 KRW |
| 2025-07-19 |
50.9119 KRW |
8,895,028.8154 SPK |
52.0300 KRW |
49.5500 KRW |
52.5500 KRW |
51.0400 KRW |