Identifier on Bitvavo: SPK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0344 EUR |
2,692,584.8913 SPK |
0.0343 EUR |
0.0336 EUR |
0.0348 EUR |
0.0344 EUR |
| 2025-10-25 |
0.0386 EUR |
3,765,418.2442 SPK |
0.0378 EUR |
0.0349 EUR |
0.0378 EUR |
0.0356 EUR |
| 2025-10-24 |
0.0337 EUR |
2,969,920.5827 SPK |
0.0333 EUR |
0.0324 EUR |
0.0349 EUR |
0.0331 EUR |
| 2025-10-23 |
0.0332 EUR |
2,275,161.0273 SPK |
0.0305 EUR |
0.0304 EUR |
0.0345 EUR |
0.0334 EUR |
| 2025-10-22 |
0.0343 EUR |
1,503,828.7081 SPK |
0.0329 EUR |
0.0313 EUR |
0.0329 EUR |
0.0315 EUR |
| 2025-10-21 |
0.0331 EUR |
1,844,869.4742 SPK |
0.0325 EUR |
0.0310 EUR |
0.0355 EUR |
0.0340 EUR |
| 2025-10-20 |
0.0322 EUR |
666,062.6204 SPK |
0.0312 EUR |
0.0311 EUR |
0.0333 EUR |
0.0324 EUR |
| 2025-10-19 |
0.0315 EUR |
1,937,033.0798 SPK |
0.0308 EUR |
0.0304 EUR |
0.0322 EUR |
0.0318 EUR |
| 2025-10-18 |
0.0322 EUR |
526,975.6241 SPK |
0.0312 EUR |
0.0307 EUR |
0.0318 EUR |
0.0313 EUR |
| 2025-10-17 |
0.0310 EUR |
6,037,687.5529 SPK |
0.0310 EUR |
0.0289 EUR |
0.0340 EUR |
0.0322 EUR |
| 2025-10-16 |
0.0318 EUR |
3,283,745.0591 SPK |
0.0334 EUR |
0.0299 EUR |
0.0337 EUR |
0.0304 EUR |
| 2025-10-15 |
0.0344 EUR |
4,350,693.3333 SPK |
0.0338 EUR |
0.0328 EUR |
0.0360 EUR |
0.0332 EUR |
| 2025-10-14 |
0.0346 EUR |
4,927,489.5980 SPK |
0.0366 EUR |
0.0322 EUR |
0.0367 EUR |
0.0338 EUR |
| 2025-10-13 |
0.0358 EUR |
3,213,327.8126 SPK |
0.0354 EUR |
0.0346 EUR |
0.0365 EUR |
0.0363 EUR |
| 2025-10-12 |
0.0350 EUR |
8,711,737.9005 SPK |
0.0329 EUR |
0.0322 EUR |
0.0380 EUR |
0.0354 EUR |
| 2025-10-11 |
0.0328 EUR |
6,330,567.2631 SPK |
0.0321 EUR |
0.0310 EUR |
0.0357 EUR |
0.0327 EUR |
| 2025-10-10 |
0.0376 EUR |
15,027,806.3167 SPK |
0.0422 EUR |
0.0210 EUR |
0.0437 EUR |
0.0315 EUR |
| 2025-10-09 |
0.0412 EUR |
2,766,791.2830 SPK |
0.0421 EUR |
0.0399 EUR |
0.0421 EUR |
0.0406 EUR |
| 2025-10-08 |
0.0424 EUR |
4,408,805.2690 SPK |
0.0425 EUR |
0.0416 EUR |
0.0440 EUR |
0.0422 EUR |
| 2025-10-07 |
0.0436 EUR |
5,330,622.4368 SPK |
0.0443 EUR |
0.0417 EUR |
0.0450 EUR |
0.0418 EUR |
| 2025-10-06 |
0.0440 EUR |
6,590,121.0611 SPK |
0.0428 EUR |
0.0424 EUR |
0.0450 EUR |
0.0442 EUR |
| 2025-10-05 |
0.0437 EUR |
2,131,877.0096 SPK |
0.0437 EUR |
0.0429 EUR |
0.0451 EUR |
0.0429 EUR |
| 2025-10-04 |
0.0456 EUR |
3,182,383.4724 SPK |
0.0456 EUR |
0.0434 EUR |
0.0459 EUR |
0.0438 EUR |
| 2025-10-03 |
0.0456 EUR |
7,469,942.8952 SPK |
0.0447 EUR |
0.0432 EUR |
0.0487 EUR |
0.0458 EUR |
| 2025-10-02 |
0.0452 EUR |
5,149,233.4312 SPK |
0.0455 EUR |
0.0440 EUR |
0.0472 EUR |
0.0442 EUR |
| 2025-10-01 |
0.0442 EUR |
16,965,097.5677 SPK |
0.0403 EUR |
0.0402 EUR |
0.0467 EUR |
0.0452 EUR |
| 2025-09-30 |
0.0409 EUR |
1,904,198.2569 SPK |
0.0417 EUR |
0.0394 EUR |
0.0419 EUR |
0.0395 EUR |
| 2025-09-29 |
0.0422 EUR |
2,798,827.4853 SPK |
0.0430 EUR |
0.0406 EUR |
0.0430 EUR |
0.0424 EUR |
| 2025-09-28 |
0.0422 EUR |
2,349,548.4832 SPK |
0.0436 EUR |
0.0412 EUR |
0.0437 EUR |
0.0422 EUR |
| 2025-09-27 |
0.0444 EUR |
4,685,772.1888 SPK |
0.0443 EUR |
0.0433 EUR |
0.0465 EUR |
0.0436 EUR |
| 2025-09-26 |
0.0461 EUR |
34,227,239.3130 SPK |
0.0468 EUR |
0.0418 EUR |
0.0505 EUR |
0.0437 EUR |
| 2025-09-25 |
0.0450 EUR |
32,861,657.7915 SPK |
0.0413 EUR |
0.0393 EUR |
0.0512 EUR |
0.0479 EUR |
| 2025-09-24 |
0.0420 EUR |
1,588,200.3852 SPK |
0.0419 EUR |
0.0411 EUR |
0.0428 EUR |
0.0423 EUR |
| 2025-09-23 |
0.0433 EUR |
9,459,388.2183 SPK |
0.0437 EUR |
0.0413 EUR |
0.0444 EUR |
0.0421 EUR |
| 2025-09-22 |
0.0426 EUR |
12,540,397.2482 SPK |
0.0487 EUR |
0.0389 EUR |
0.0488 EUR |
0.0439 EUR |
| 2025-09-21 |
0.0497 EUR |
2,788,611.2695 SPK |
0.0496 EUR |
0.0485 EUR |
0.0506 EUR |
0.0491 EUR |
| 2025-09-20 |
0.0505 EUR |
2,849,189.3482 SPK |
0.0508 EUR |
0.0498 EUR |
0.0515 EUR |
0.0499 EUR |
| 2025-09-19 |
0.0530 EUR |
14,971,391.4034 SPK |
0.0521 EUR |
0.0501 EUR |
0.0571 EUR |
0.0508 EUR |
| 2025-09-18 |
0.0508 EUR |
2,226,055.2278 SPK |
0.0510 EUR |
0.0508 EUR |
0.0524 EUR |
0.0519 EUR |
| 2025-09-17 |
0.0498 EUR |
4,471,862.5063 SPK |
0.0499 EUR |
0.0491 EUR |
0.0511 EUR |
0.0502 EUR |
| 2025-09-16 |
0.0503 EUR |
2,369,050.6189 SPK |
0.0505 EUR |
0.0496 EUR |
0.0509 EUR |
0.0502 EUR |
| 2025-09-15 |
0.0522 EUR |
9,607,638.6014 SPK |
0.0545 EUR |
0.0499 EUR |
0.0558 EUR |
0.0507 EUR |
| 2025-09-14 |
0.0566 EUR |
5,529,111.2461 SPK |
0.0601 EUR |
0.0544 EUR |
0.0602 EUR |
0.0550 EUR |
| 2025-09-13 |
0.0583 EUR |
8,833,079.8822 SPK |
0.0584 EUR |
0.0574 EUR |
0.0599 EUR |
0.0583 EUR |
| 2025-09-12 |
0.0575 EUR |
7,010,351.3778 SPK |
0.0569 EUR |
0.0563 EUR |
0.0585 EUR |
0.0581 EUR |
| 2025-09-11 |
0.0571 EUR |
17,186,794.9097 SPK |
0.0552 EUR |
0.0550 EUR |
0.0609 EUR |
0.0563 EUR |
| 2025-09-10 |
0.0554 EUR |
14,017,592.2349 SPK |
0.0554 EUR |
0.0543 EUR |
0.0582 EUR |
0.0553 EUR |
| 2025-09-09 |
0.0578 EUR |
13,253,914.5957 SPK |
0.0567 EUR |
0.0550 EUR |
0.0607 EUR |
0.0552 EUR |
| 2025-09-08 |
0.0593 EUR |
67,993,729.6948 SPK |
0.0540 EUR |
0.0537 EUR |
0.0700 EUR |
0.0566 EUR |
| 2025-09-07 |
0.0529 EUR |
15,578,964.5351 SPK |
0.0511 EUR |
0.0508 EUR |
0.0547 EUR |
0.0539 EUR |