Identifier on Bitvavo: SPK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0512 EUR |
9,348,777.7897 SPK |
0.0517 EUR |
0.0502 EUR |
0.0523 EUR |
0.0511 EUR |
| 2025-09-05 |
0.0517 EUR |
6,879,377.7416 SPK |
0.0509 EUR |
0.0508 EUR |
0.0531 EUR |
0.0513 EUR |
| 2025-09-04 |
0.0533 EUR |
46,900,160.7162 SPK |
0.0513 EUR |
0.0504 EUR |
0.0582 EUR |
0.0517 EUR |
| 2025-09-03 |
0.0495 EUR |
4,603,939.1248 SPK |
0.0491 EUR |
0.0486 EUR |
0.0515 EUR |
0.0502 EUR |
| 2025-09-02 |
0.0508 EUR |
9,009,480.4996 SPK |
0.0501 EUR |
0.0492 EUR |
0.0520 EUR |
0.0496 EUR |
| 2025-09-01 |
0.0508 EUR |
23,748,170.1233 SPK |
0.0494 EUR |
0.0473 EUR |
0.0558 EUR |
0.0520 EUR |
| 2025-08-31 |
0.0504 EUR |
6,954,373.8941 SPK |
0.0512 EUR |
0.0493 EUR |
0.0516 EUR |
0.0499 EUR |
| 2025-08-30 |
0.0523 EUR |
11,034,380.0069 SPK |
0.0536 EUR |
0.0506 EUR |
0.0547 EUR |
0.0508 EUR |
| 2025-08-29 |
0.0557 EUR |
63,517,037.3166 SPK |
0.0522 EUR |
0.0485 EUR |
0.0659 EUR |
0.0538 EUR |
| 2025-08-28 |
0.0529 EUR |
12,490,415.6409 SPK |
0.0531 EUR |
0.0513 EUR |
0.0543 EUR |
0.0515 EUR |
| 2025-08-27 |
0.0552 EUR |
20,573,186.6799 SPK |
0.0568 EUR |
0.0511 EUR |
0.0581 EUR |
0.0538 EUR |
| 2025-08-26 |
0.0581 EUR |
34,352,856.6068 SPK |
0.0644 EUR |
0.0552 EUR |
0.0644 EUR |
0.0573 EUR |
| 2025-08-25 |
0.0671 EUR |
89,318,659.4296 SPK |
0.0581 EUR |
0.0574 EUR |
0.0734 EUR |
0.0636 EUR |
| 2025-08-24 |
0.0590 EUR |
10,142,049.8925 SPK |
0.0610 EUR |
0.0570 EUR |
0.0616 EUR |
0.0571 EUR |
| 2025-08-23 |
0.0615 EUR |
12,140,282.2343 SPK |
0.0647 EUR |
0.0601 EUR |
0.0657 EUR |
0.0615 EUR |
| 2025-08-22 |
0.0627 EUR |
7,705,111.3951 SPK |
0.0615 EUR |
0.0592 EUR |
0.0661 EUR |
0.0650 EUR |
| 2025-08-21 |
0.0646 EUR |
2,166,031.6349 SPK |
0.0649 EUR |
0.0622 EUR |
0.0659 EUR |
0.0631 EUR |
| 2025-08-20 |
0.0663 EUR |
11,406,321.2520 SPK |
0.0652 EUR |
0.0635 EUR |
0.0689 EUR |
0.0660 EUR |
| 2025-08-19 |
0.0648 EUR |
7,422,765.1297 SPK |
0.0663 EUR |
0.0632 EUR |
0.0673 EUR |
0.0659 EUR |
| 2025-08-18 |
0.0669 EUR |
5,847,002.9036 SPK |
0.0707 EUR |
0.0652 EUR |
0.0709 EUR |
0.0669 EUR |
| 2025-08-17 |
0.0708 EUR |
7,301,418.5457 SPK |
0.0717 EUR |
0.0689 EUR |
0.0718 EUR |
0.0692 EUR |
| 2025-08-16 |
0.0715 EUR |
4,289,765.2603 SPK |
0.0723 EUR |
0.0695 EUR |
0.0743 EUR |
0.0715 EUR |
| 2025-08-15 |
0.0728 EUR |
10,757,079.9814 SPK |
0.0732 EUR |
0.0689 EUR |
0.0758 EUR |
0.0726 EUR |
| 2025-08-14 |
0.0753 EUR |
16,514,016.7997 SPK |
0.0783 EUR |
0.0704 EUR |
0.0791 EUR |
0.0725 EUR |
| 2025-08-13 |
0.0787 EUR |
18,670,971.0523 SPK |
0.0769 EUR |
0.0753 EUR |
0.0818 EUR |
0.0779 EUR |
| 2025-08-12 |
0.0834 EUR |
21,252,636.4763 SPK |
0.0872 EUR |
0.0761 EUR |
0.0962 EUR |
0.0780 EUR |
| 2025-08-11 |
0.0919 EUR |
13,485,075.0107 SPK |
0.0955 EUR |
0.0878 EUR |
0.0967 EUR |
0.0893 EUR |
| 2025-08-10 |
0.0970 EUR |
11,693,784.1003 SPK |
0.0965 EUR |
0.0915 EUR |
0.1017 EUR |
0.0963 EUR |
| 2025-08-09 |
0.0993 EUR |
13,177,203.7233 SPK |
0.0994 EUR |
0.0967 EUR |
0.1032 EUR |
0.0978 EUR |
| 2025-08-08 |
0.0978 EUR |
21,691,650.3506 SPK |
0.0993 EUR |
0.0950 EUR |
0.1040 EUR |
0.0999 EUR |
| 2025-08-07 |
0.0981 EUR |
18,645,766.8279 SPK |
0.0966 EUR |
0.0941 EUR |
0.1055 EUR |
0.0966 EUR |
| 2025-08-06 |
0.1020 EUR |
21,546,531.3685 SPK |
0.1042 EUR |
0.0952 EUR |
0.1083 EUR |
0.0972 EUR |
| 2025-08-05 |
0.1067 EUR |
31,069,493.4849 SPK |
0.1045 EUR |
0.0997 EUR |
0.1180 EUR |
0.1062 EUR |
| 2025-08-04 |
0.1025 EUR |
91,687,981.4451 SPK |
0.0799 EUR |
0.0796 EUR |
0.1182 EUR |
0.1040 EUR |
| 2025-08-03 |
0.0792 EUR |
26,140,312.6805 SPK |
0.0764 EUR |
0.0751 EUR |
0.0835 EUR |
0.0814 EUR |
| 2025-08-02 |
0.0776 EUR |
24,722,023.1851 SPK |
0.0787 EUR |
0.0747 EUR |
0.0824 EUR |
0.0761 EUR |
| 2025-08-01 |
0.0849 EUR |
45,030,930.7898 SPK |
0.0856 EUR |
0.0760 EUR |
0.0935 EUR |
0.0784 EUR |
| 2025-07-31 |
0.0838 EUR |
43,726,586.3141 SPK |
0.0890 EUR |
0.0780 EUR |
0.0899 EUR |
0.0878 EUR |
| 2025-07-30 |
0.0929 EUR |
80,276,562.4213 SPK |
0.0839 EUR |
0.0824 EUR |
0.1044 EUR |
0.0888 EUR |
| 2025-07-29 |
0.0729 EUR |
18,191,996.4652 SPK |
0.0780 EUR |
0.0672 EUR |
0.0819 EUR |
0.0792 EUR |
| 2025-07-28 |
0.0786 EUR |
18,358,115.6589 SPK |
0.0834 EUR |
0.0744 EUR |
0.0842 EUR |
0.0777 EUR |
| 2025-07-27 |
0.0875 EUR |
25,282,848.7509 SPK |
0.0885 EUR |
0.0822 EUR |
0.0950 EUR |
0.0838 EUR |
| 2025-07-26 |
0.0919 EUR |
40,679,795.2067 SPK |
0.1059 EUR |
0.0837 EUR |
0.1059 EUR |
0.0890 EUR |
| 2025-07-25 |
0.0998 EUR |
77,234,753.4499 SPK |
0.0922 EUR |
0.0887 EUR |
0.1156 EUR |
0.1072 EUR |
| 2025-07-24 |
0.1106 EUR |
167,719,067.8648 SPK |
0.1497 EUR |
0.0776 EUR |
0.1530 EUR |
0.0946 EUR |
| 2025-07-23 |
0.1268 EUR |
256,172,503.9542 SPK |
0.0765 EUR |
0.0749 EUR |
0.1684 EUR |
0.1498 EUR |
| 2025-07-22 |
0.0526 EUR |
84,184,486.3585 SPK |
0.0563 EUR |
0.0505 EUR |
0.0848 EUR |
0.0844 EUR |
| 2025-07-21 |
0.0392 EUR |
18,595,177.6599 SPK |
0.0339 EUR |
0.0338 EUR |
0.0438 EUR |
0.0422 EUR |
| 2025-07-20 |
0.0329 EUR |
2,043,581.0099 SPK |
0.0319 EUR |
0.0316 EUR |
0.0338 EUR |
0.0336 EUR |
| 2025-07-19 |
0.0328 EUR |
6,449,480.1793 SPK |
0.0325 EUR |
0.0311 EUR |
0.0348 EUR |
0.0316 EUR |