Identifier on Coinbase Pro: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |