Identifier on Coinbase Pro: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0202 USD |
11,069,185.5000 SPK |
0.0195 USD |
0.0193 USD |
0.0205 USD |
0.0202 USD |
| 2025-12-18 |
0.0194 USD |
19,084,914.4000 SPK |
0.0200 USD |
0.0190 USD |
0.0207 USD |
0.0194 USD |
| 2025-12-17 |
0.0204 USD |
22,700,819.7000 SPK |
0.0209 USD |
0.0202 USD |
0.0222 USD |
0.0204 USD |
| 2025-12-16 |
0.0208 USD |
8,807,792.6000 SPK |
0.0204 USD |
0.0202 USD |
0.0210 USD |
0.0208 USD |
| 2025-12-15 |
0.0204 USD |
16,074,459.0000 SPK |
0.0211 USD |
0.0201 USD |
0.0224 USD |
0.0204 USD |
| 2025-12-14 |
0.0215 USD |
6,184,963.2000 SPK |
0.0224 USD |
0.0214 USD |
0.0227 USD |
0.0215 USD |
| 2025-12-13 |
0.0225 USD |
4,026,043.0000 SPK |
0.0226 USD |
0.0224 USD |
0.0229 USD |
0.0225 USD |
| 2025-12-12 |
0.0225 USD |
8,053,156.7000 SPK |
0.0236 USD |
0.0220 USD |
0.0237 USD |
0.0225 USD |
| 2025-12-11 |
0.0238 USD |
7,795,481.2000 SPK |
0.0242 USD |
0.0228 USD |
0.0242 USD |
0.0238 USD |
| 2025-12-10 |
0.0253 USD |
5,504,617.4000 SPK |
0.0249 USD |
0.0240 USD |
0.0253 USD |
0.0253 USD |
| 2025-12-09 |
0.0252 USD |
9,324,332.1000 SPK |
0.0243 USD |
0.0237 USD |
0.0262 USD |
0.0252 USD |
| 2025-12-08 |
0.0242 USD |
7,881,323.5000 SPK |
0.0235 USD |
0.0234 USD |
0.0246 USD |
0.0242 USD |
| 2025-12-07 |
0.0243 USD |
9,341,091.1000 SPK |
0.0251 USD |
0.0234 USD |
0.0252 USD |
0.0243 USD |
| 2025-12-06 |
0.0252 USD |
6,467,132.0000 SPK |
0.0262 USD |
0.0246 USD |
0.0263 USD |
0.0252 USD |
| 2025-12-05 |
0.0260 USD |
10,807,730.9000 SPK |
0.0271 USD |
0.0255 USD |
0.0275 USD |
0.0260 USD |
| 2025-12-04 |
0.0274 USD |
14,796,710.8000 SPK |
0.0284 USD |
0.0271 USD |
0.0288 USD |
0.0274 USD |
| 2025-12-03 |
0.0285 USD |
9,666,474.1000 SPK |
0.0285 USD |
0.0278 USD |
0.0292 USD |
0.0285 USD |
| 2025-12-02 |
0.0286 USD |
12,052,764.5000 SPK |
0.0270 USD |
0.0263 USD |
0.0291 USD |
0.0286 USD |
| 2025-12-01 |
0.0266 USD |
15,471,192.4000 SPK |
0.0291 USD |
0.0256 USD |
0.0292 USD |
0.0266 USD |
| 2025-11-30 |
0.0298 USD |
5,370,361.4000 SPK |
0.0296 USD |
0.0293 USD |
0.0302 USD |
0.0298 USD |
| 2025-11-29 |
0.0297 USD |
11,279,236.0000 SPK |
0.0307 USD |
0.0290 USD |
0.0312 USD |
0.0297 USD |
| 2025-11-28 |
0.0308 USD |
7,030,354.6000 SPK |
0.0313 USD |
0.0301 USD |
0.0316 USD |
0.0308 USD |
| 2025-11-27 |
0.0317 USD |
7,330,771.4000 SPK |
0.0318 USD |
0.0310 USD |
0.0321 USD |
0.0317 USD |
| 2025-11-26 |
0.0317 USD |
41,753,725.1000 SPK |
0.0316 USD |
0.0305 USD |
0.0334 USD |
0.0317 USD |
| 2025-11-25 |
0.0311 USD |
13,782,179.4000 SPK |
0.0315 USD |
0.0306 USD |
0.0324 USD |
0.0311 USD |
| 2025-11-24 |
0.0318 USD |
26,930,952.8000 SPK |
0.0290 USD |
0.0289 USD |
0.0340 USD |
0.0318 USD |
| 2025-11-23 |
0.0296 USD |
10,135,512.2000 SPK |
0.0293 USD |
0.0288 USD |
0.0298 USD |
0.0296 USD |
| 2025-11-22 |
0.0292 USD |
8,230,506.3000 SPK |
0.0301 USD |
0.0285 USD |
0.0303 USD |
0.0292 USD |
| 2025-11-21 |
0.0297 USD |
51,176,601.5000 SPK |
0.0311 USD |
0.0278 USD |
0.0348 USD |
0.0297 USD |
| 2025-11-20 |
0.0312 USD |
11,007,556.1000 SPK |
0.0320 USD |
0.0307 USD |
0.0336 USD |
0.0312 USD |
| 2025-11-19 |
0.0315 USD |
26,066,494.5000 SPK |
0.0332 USD |
0.0302 USD |
0.0337 USD |
0.0315 USD |
| 2025-11-18 |
0.0330 USD |
10,366,084.4000 SPK |
0.0319 USD |
0.0312 USD |
0.0331 USD |
0.0330 USD |
| 2025-11-17 |
0.0318 USD |
31,788,439.7000 SPK |
0.0327 USD |
0.0314 USD |
0.0344 USD |
0.0318 USD |
| 2025-11-16 |
0.0323 USD |
27,629,641.8000 SPK |
0.0342 USD |
0.0310 USD |
0.0348 USD |
0.0323 USD |
| 2025-11-15 |
0.0343 USD |
6,558,197.0000 SPK |
0.0344 USD |
0.0341 USD |
0.0355 USD |
0.0343 USD |
| 2025-11-14 |
0.0349 USD |
25,938,665.4000 SPK |
0.0346 USD |
0.0329 USD |
0.0366 USD |
0.0349 USD |
| 2025-11-13 |
0.0342 USD |
26,926,479.8000 SPK |
0.0373 USD |
0.0341 USD |
0.0394 USD |
0.0342 USD |
| 2025-11-12 |
0.0383 USD |
8,619,132.4000 SPK |
0.0374 USD |
0.0372 USD |
0.0401 USD |
0.0383 USD |
| 2025-11-11 |
0.0379 USD |
10,813,802.7000 SPK |
0.0422 USD |
0.0377 USD |
0.0432 USD |
0.0379 USD |
| 2025-11-10 |
0.0427 USD |
22,831,905.1000 SPK |
0.0403 USD |
0.0401 USD |
0.0451 USD |
0.0427 USD |
| 2025-11-09 |
0.0400 USD |
60,161,574.7000 SPK |
0.0432 USD |
0.0379 USD |
0.0465 USD |
0.0400 USD |
| 2025-11-08 |
0.0407 USD |
90,865,270.7000 SPK |
0.0366 USD |
0.0360 USD |
0.0478 USD |
0.0407 USD |
| 2025-11-07 |
0.0376 USD |
50,726,876.7000 SPK |
0.0307 USD |
0.0306 USD |
0.0378 USD |
0.0376 USD |
| 2025-11-06 |
0.0304 USD |
13,382,962.3000 SPK |
0.0317 USD |
0.0297 USD |
0.0319 USD |
0.0304 USD |
| 2025-11-05 |
0.0319 USD |
20,394,417.1000 SPK |
0.0297 USD |
0.0282 USD |
0.0328 USD |
0.0319 USD |
| 2025-11-04 |
0.0296 USD |
23,536,143.0000 SPK |
0.0308 USD |
0.0274 USD |
0.0315 USD |
0.0296 USD |
| 2025-11-03 |
0.0314 USD |
18,247,387.2000 SPK |
0.0356 USD |
0.0298 USD |
0.0357 USD |
0.0314 USD |
| 2025-11-02 |
0.0352 USD |
8,464,180.7000 SPK |
0.0362 USD |
0.0343 USD |
0.0363 USD |
0.0352 USD |
| 2025-11-01 |
0.0362 USD |
7,754,771.6000 SPK |
0.0353 USD |
0.0351 USD |
0.0368 USD |
0.0362 USD |
| 2025-10-31 |
0.0347 USD |
8,301,642.5000 SPK |
0.0350 USD |
0.0347 USD |
0.0360 USD |
0.0347 USD |