Identifier on Coinbase Pro: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-30 |
0.0348 USD |
23,885,356.7000 SPK |
0.0368 USD |
0.0334 USD |
0.0380 USD |
0.0348 USD |
| 2025-10-29 |
0.0371 USD |
23,031,990.9000 SPK |
0.0371 USD |
0.0357 USD |
0.0376 USD |
0.0371 USD |
| 2025-10-28 |
0.0370 USD |
21,046,166.2000 SPK |
0.0383 USD |
0.0364 USD |
0.0390 USD |
0.0370 USD |
| 2025-10-27 |
0.0395 USD |
46,750,210.0000 SPK |
0.0404 USD |
0.0386 USD |
0.0412 USD |
0.0395 USD |
| 2025-10-26 |
0.0405 USD |
23,491,832.9000 SPK |
0.0400 USD |
0.0394 USD |
0.0408 USD |
0.0405 USD |
| 2025-10-25 |
0.0404 USD |
26,223,384.5000 SPK |
0.0441 USD |
0.0404 USD |
0.0441 USD |
0.0404 USD |
| 2025-10-24 |
0.0441 USD |
80,847,743.4000 SPK |
0.0389 USD |
0.0377 USD |
0.0540 USD |
0.0441 USD |
| 2025-10-23 |
0.0387 USD |
38,337,416.7000 SPK |
0.0354 USD |
0.0354 USD |
0.0399 USD |
0.0387 USD |
| 2025-10-22 |
0.0361 USD |
13,242,475.8000 SPK |
0.0380 USD |
0.0358 USD |
0.0383 USD |
0.0361 USD |
| 2025-10-21 |
0.0417 USD |
39,699,501.9000 SPK |
0.0379 USD |
0.0360 USD |
0.0431 USD |
0.0417 USD |
| 2025-10-20 |
0.0382 USD |
8,553,662.8000 SPK |
0.0369 USD |
0.0363 USD |
0.0391 USD |
0.0382 USD |
| 2025-10-19 |
0.0372 USD |
11,498,636.9000 SPK |
0.0361 USD |
0.0355 USD |
0.0375 USD |
0.0372 USD |
| 2025-10-18 |
0.0364 USD |
9,412,293.8000 SPK |
0.0366 USD |
0.0358 USD |
0.0370 USD |
0.0364 USD |
| 2025-10-17 |
0.0369 USD |
32,195,781.3000 SPK |
0.0360 USD |
0.0337 USD |
0.0390 USD |
0.0369 USD |
| 2025-10-16 |
0.0354 USD |
24,114,815.4000 SPK |
0.0391 USD |
0.0349 USD |
0.0392 USD |
0.0354 USD |
| 2025-10-15 |
0.0387 USD |
20,543,095.2000 SPK |
0.0395 USD |
0.0380 USD |
0.0415 USD |
0.0387 USD |
| 2025-10-14 |
0.0390 USD |
25,746,798.0000 SPK |
0.0423 USD |
0.0371 USD |
0.0425 USD |
0.0390 USD |
| 2025-10-13 |
0.0422 USD |
20,846,695.8000 SPK |
0.0410 USD |
0.0400 USD |
0.0424 USD |
0.0422 USD |
| 2025-10-12 |
0.0413 USD |
49,142,330.0000 SPK |
0.0379 USD |
0.0366 USD |
0.0426 USD |
0.0413 USD |
| 2025-10-11 |
0.0372 USD |
46,386,471.5000 SPK |
0.0370 USD |
0.0350 USD |
0.0400 USD |
0.0372 USD |
| 2025-10-10 |
0.0381 USD |
64,151,506.6000 SPK |
0.0488 USD |
0.0380 USD |
0.0506 USD |
0.0381 USD |
| 2025-10-09 |
0.0475 USD |
24,304,496.7000 SPK |
0.0490 USD |
0.0464 USD |
0.0490 USD |
0.0475 USD |
| 2025-10-08 |
0.0494 USD |
29,165,894.6000 SPK |
0.0488 USD |
0.0485 USD |
0.0516 USD |
0.0494 USD |
| 2025-10-07 |
0.0493 USD |
16,936,561.1000 SPK |
0.0519 USD |
0.0487 USD |
0.0528 USD |
0.0493 USD |