Identifier on Coinbase Pro: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0198 USD |
1,243,355.2000 SPK |
0.0202 USD |
0.0197 USD |
0.0203 USD |
0.0198 USD |
| 2026-03-04 |
0.0201 USD |
11,412,949.0000 SPK |
0.0190 USD |
0.0188 USD |
0.0205 USD |
0.0201 USD |
| 2026-03-03 |
0.0191 USD |
5,082,635.8000 SPK |
0.0199 USD |
0.0188 USD |
0.0199 USD |
0.0191 USD |
| 2026-03-02 |
0.0198 USD |
3,771,828.0000 SPK |
0.0191 USD |
0.0190 USD |
0.0203 USD |
0.0198 USD |
| 2026-03-01 |
0.0192 USD |
11,266,016.2000 SPK |
0.0193 USD |
0.0189 USD |
0.0200 USD |
0.0192 USD |
| 2026-02-28 |
0.0193 USD |
31,072,639.5000 SPK |
0.0204 USD |
0.0181 USD |
0.0205 USD |
0.0193 USD |
| 2026-02-27 |
0.0202 USD |
28,159,772.7000 SPK |
0.0209 USD |
0.0200 USD |
0.0212 USD |
0.0202 USD |
| 2026-02-26 |
0.0211 USD |
3,545,128.2000 SPK |
0.0210 USD |
0.0205 USD |
0.0215 USD |
0.0211 USD |
| 2026-02-25 |
0.0213 USD |
13,445,154.1000 SPK |
0.0202 USD |
0.0201 USD |
0.0216 USD |
0.0213 USD |
| 2026-02-24 |
0.0203 USD |
4,623,798.6000 SPK |
0.0200 USD |
0.0197 USD |
0.0205 USD |
0.0203 USD |
| 2026-02-23 |
0.0203 USD |
11,803,546.6000 SPK |
0.0208 USD |
0.0199 USD |
0.0210 USD |
0.0203 USD |
| 2026-02-22 |
0.0211 USD |
10,465,787.2000 SPK |
0.0206 USD |
0.0202 USD |
0.0219 USD |
0.0211 USD |
| 2026-02-21 |
0.0208 USD |
2,704,621.8000 SPK |
0.0213 USD |
0.0207 USD |
0.0214 USD |
0.0208 USD |
| 2026-02-20 |
0.0213 USD |
9,723,258.6000 SPK |
0.0210 USD |
0.0207 USD |
0.0218 USD |
0.0213 USD |
| 2026-02-19 |
0.0207 USD |
8,258,346.2000 SPK |
0.0212 USD |
0.0202 USD |
0.0212 USD |
0.0207 USD |
| 2026-02-18 |
0.0212 USD |
10,860,490.9000 SPK |
0.0210 USD |
0.0208 USD |
0.0221 USD |
0.0212 USD |
| 2026-02-17 |
0.0210 USD |
4,348,196.3000 SPK |
0.0213 USD |
0.0209 USD |
0.0215 USD |
0.0210 USD |
| 2026-02-16 |
0.0213 USD |
3,426,469.3000 SPK |
0.0218 USD |
0.0211 USD |
0.0220 USD |
0.0213 USD |
| 2026-02-15 |
0.0218 USD |
8,101,138.7000 SPK |
0.0229 USD |
0.0216 USD |
0.0232 USD |
0.0218 USD |
| 2026-02-14 |
0.0230 USD |
6,098,820.2000 SPK |
0.0230 USD |
0.0225 USD |
0.0233 USD |
0.0230 USD |
| 2026-02-13 |
0.0230 USD |
6,086,461.9000 SPK |
0.0227 USD |
0.0219 USD |
0.0231 USD |
0.0230 USD |
| 2026-02-12 |
0.0223 USD |
8,909,975.8000 SPK |
0.0220 USD |
0.0220 USD |
0.0228 USD |
0.0223 USD |
| 2026-02-11 |
0.0219 USD |
10,801,527.2000 SPK |
0.0217 USD |
0.0210 USD |
0.0224 USD |
0.0219 USD |
| 2026-02-10 |
0.0219 USD |
10,362,516.7000 SPK |
0.0226 USD |
0.0216 USD |
0.0228 USD |
0.0219 USD |
| 2026-02-09 |
0.0225 USD |
18,320,836.0000 SPK |
0.0220 USD |
0.0212 USD |
0.0226 USD |
0.0225 USD |
| 2026-02-08 |
0.0214 USD |
7,138,633.4000 SPK |
0.0221 USD |
0.0212 USD |
0.0224 USD |
0.0214 USD |
| 2026-02-07 |
0.0220 USD |
21,258,611.8000 SPK |
0.0217 USD |
0.0202 USD |
0.0226 USD |
0.0220 USD |
| 2026-02-06 |
0.0217 USD |
32,724,481.2000 SPK |
0.0192 USD |
0.0172 USD |
0.0220 USD |
0.0217 USD |
| 2026-02-05 |
0.0214 USD |
22,375,129.6000 SPK |
0.0223 USD |
0.0198 USD |
0.0224 USD |
0.0214 USD |
| 2026-02-04 |
0.0217 USD |
8,358,729.8000 SPK |
0.0215 USD |
0.0213 USD |
0.0224 USD |
0.0217 USD |
| 2026-02-03 |
0.0222 USD |
12,049,092.7000 SPK |
0.0217 USD |
0.0204 USD |
0.0226 USD |
0.0222 USD |
| 2026-02-02 |
0.0214 USD |
21,959,125.7000 SPK |
0.0204 USD |
0.0200 USD |
0.0223 USD |
0.0214 USD |
| 2026-02-01 |
0.0203 USD |
17,905,108.3000 SPK |
0.0204 USD |
0.0199 USD |
0.0215 USD |
0.0203 USD |
| 2026-01-31 |
0.0209 USD |
24,197,373.6000 SPK |
0.0242 USD |
0.0208 USD |
0.0244 USD |
0.0209 USD |
| 2026-01-30 |
0.0240 USD |
33,827,999.9000 SPK |
0.0215 USD |
0.0206 USD |
0.0247 USD |
0.0240 USD |
| 2026-01-29 |
0.0221 USD |
14,122,406.7000 SPK |
0.0235 USD |
0.0214 USD |
0.0238 USD |
0.0221 USD |
| 2026-01-28 |
0.0234 USD |
9,728,436.6000 SPK |
0.0227 USD |
0.0225 USD |
0.0239 USD |
0.0234 USD |
| 2026-01-27 |
0.0229 USD |
4,086,872.9000 SPK |
0.0224 USD |
0.0220 USD |
0.0230 USD |
0.0229 USD |
| 2026-01-26 |
0.0224 USD |
6,342,499.2000 SPK |
0.0222 USD |
0.0218 USD |
0.0227 USD |
0.0224 USD |
| 2026-01-25 |
0.0220 USD |
12,819,455.2000 SPK |
0.0230 USD |
0.0219 USD |
0.0234 USD |
0.0220 USD |
| 2026-01-24 |
0.0230 USD |
10,201,298.0000 SPK |
0.0220 USD |
0.0219 USD |
0.0233 USD |
0.0230 USD |
| 2026-01-23 |
0.0221 USD |
16,780,695.2000 SPK |
0.0210 USD |
0.0209 USD |
0.0231 USD |
0.0221 USD |
| 2026-01-22 |
0.0210 USD |
7,785,254.0000 SPK |
0.0208 USD |
0.0205 USD |
0.0214 USD |
0.0210 USD |
| 2026-01-21 |
0.0203 USD |
6,845,177.1000 SPK |
0.0209 USD |
0.0200 USD |
0.0214 USD |
0.0203 USD |
| 2026-01-20 |
0.0210 USD |
10,202,657.1000 SPK |
0.0221 USD |
0.0209 USD |
0.0227 USD |
0.0210 USD |
| 2026-01-19 |
0.0222 USD |
15,605,030.4000 SPK |
0.0225 USD |
0.0206 USD |
0.0225 USD |
0.0222 USD |
| 2026-01-18 |
0.0231 USD |
2,691,228.6000 SPK |
0.0231 USD |
0.0229 USD |
0.0235 USD |
0.0231 USD |
| 2026-01-17 |
0.0233 USD |
3,950,900.8000 SPK |
0.0235 USD |
0.0231 USD |
0.0235 USD |
0.0233 USD |
| 2026-01-16 |
0.0233 USD |
8,176,782.7000 SPK |
0.0233 USD |
0.0227 USD |
0.0237 USD |
0.0233 USD |
| 2026-01-15 |
0.0233 USD |
17,018,015.4000 SPK |
0.0246 USD |
0.0228 USD |
0.0247 USD |
0.0233 USD |