Identifier on Coinbase Pro: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.0249 USD |
12,078,988.8000 SPK |
0.0248 USD |
0.0245 USD |
0.0260 USD |
0.0249 USD |
| 2026-01-13 |
0.0244 USD |
11,204,883.5000 SPK |
0.0235 USD |
0.0233 USD |
0.0244 USD |
0.0244 USD |
| 2026-01-12 |
0.0235 USD |
12,989,888.9000 SPK |
0.0238 USD |
0.0233 USD |
0.0245 USD |
0.0235 USD |
| 2026-01-11 |
0.0240 USD |
10,906,506.5000 SPK |
0.0238 USD |
0.0238 USD |
0.0250 USD |
0.0240 USD |
| 2026-01-10 |
0.0241 USD |
8,380,777.1000 SPK |
0.0245 USD |
0.0238 USD |
0.0247 USD |
0.0241 USD |
| 2026-01-09 |
0.0244 USD |
18,140,752.7000 SPK |
0.0241 USD |
0.0240 USD |
0.0256 USD |
0.0244 USD |
| 2026-01-08 |
0.0243 USD |
27,024,919.8000 SPK |
0.0249 USD |
0.0240 USD |
0.0258 USD |
0.0243 USD |
| 2026-01-07 |
0.0249 USD |
110,145,247.3000 SPK |
0.0264 USD |
0.0247 USD |
0.0276 USD |
0.0249 USD |
| 2026-01-06 |
0.0268 USD |
86,331,490.6000 SPK |
0.0235 USD |
0.0226 USD |
0.0275 USD |
0.0268 USD |
| 2026-01-05 |
0.0232 USD |
15,048,299.4000 SPK |
0.0230 USD |
0.0223 USD |
0.0235 USD |
0.0232 USD |
| 2026-01-04 |
0.0228 USD |
13,609,425.3000 SPK |
0.0230 USD |
0.0225 USD |
0.0236 USD |
0.0228 USD |
| 2026-01-03 |
0.0230 USD |
19,922,008.7000 SPK |
0.0223 USD |
0.0222 USD |
0.0237 USD |
0.0230 USD |
| 2026-01-02 |
0.0221 USD |
20,364,636.8000 SPK |
0.0219 USD |
0.0214 USD |
0.0223 USD |
0.0221 USD |
| 2026-01-01 |
0.0217 USD |
19,276,112.8000 SPK |
0.0210 USD |
0.0208 USD |
0.0218 USD |
0.0217 USD |
| 2025-12-31 |
0.0211 USD |
17,959,535.7000 SPK |
0.0222 USD |
0.0211 USD |
0.0223 USD |
0.0211 USD |
| 2025-12-30 |
0.0223 USD |
20,673,105.0000 SPK |
0.0223 USD |
0.0214 USD |
0.0225 USD |
0.0223 USD |
| 2025-12-29 |
0.0226 USD |
40,240,361.9000 SPK |
0.0239 USD |
0.0226 USD |
0.0248 USD |
0.0226 USD |
| 2025-12-28 |
0.0237 USD |
102,753,197.7000 SPK |
0.0227 USD |
0.0218 USD |
0.0259 USD |
0.0237 USD |
| 2025-12-27 |
0.0224 USD |
51,251,450.1000 SPK |
0.0211 USD |
0.0211 USD |
0.0237 USD |
0.0224 USD |
| 2025-12-26 |
0.0210 USD |
36,947,184.1000 SPK |
0.0208 USD |
0.0206 USD |
0.0229 USD |
0.0210 USD |
| 2025-12-25 |
0.0212 USD |
25,364,966.4000 SPK |
0.0199 USD |
0.0198 USD |
0.0218 USD |
0.0212 USD |
| 2025-12-24 |
0.0205 USD |
12,183,019.7000 SPK |
0.0206 USD |
0.0201 USD |
0.0208 USD |
0.0205 USD |
| 2025-12-23 |
0.0206 USD |
20,833,040.3000 SPK |
0.0210 USD |
0.0203 USD |
0.0218 USD |
0.0206 USD |
| 2025-12-22 |
0.0209 USD |
23,169,968.6000 SPK |
0.0202 USD |
0.0199 USD |
0.0227 USD |
0.0209 USD |
| 2025-12-21 |
0.0201 USD |
12,131,496.0000 SPK |
0.0207 USD |
0.0191 USD |
0.0208 USD |
0.0201 USD |
| 2025-12-20 |
0.0209 USD |
5,735,129.4000 SPK |
0.0207 USD |
0.0201 USD |
0.0211 USD |
0.0209 USD |
| 2025-12-19 |
0.0209 USD |
15,924,769.7000 SPK |
0.0195 USD |
0.0193 USD |
0.0209 USD |
0.0209 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 |