Identifier on Coinbase Pro: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0600 USD |
13,835,521.2000 SPK |
0.0605 USD |
0.0589 USD |
0.0614 USD |
0.0600 USD |
| 2025-09-05 |
0.0600 USD |
30,959,020.5000 SPK |
0.0596 USD |
0.0592 USD |
0.0619 USD |
0.0600 USD |
| 2025-09-04 |
0.0599 USD |
116,734,649.9000 SPK |
0.0598 USD |
0.0587 USD |
0.0679 USD |
0.0599 USD |
| 2025-09-03 |
0.0594 USD |
21,895,862.2000 SPK |
0.0570 USD |
0.0564 USD |
0.0599 USD |
0.0594 USD |
| 2025-09-02 |
0.0576 USD |
23,618,952.8000 SPK |
0.0586 USD |
0.0572 USD |
0.0600 USD |
0.0576 USD |
| 2025-09-01 |
0.0592 USD |
38,209,336.5000 SPK |
0.0578 USD |
0.0556 USD |
0.0646 USD |
0.0592 USD |
| 2025-08-31 |
0.0584 USD |
18,143,571.3000 SPK |
0.0599 USD |
0.0577 USD |
0.0603 USD |
0.0584 USD |
| 2025-08-30 |
0.0599 USD |
24,396,299.8000 SPK |
0.0629 USD |
0.0590 USD |
0.0636 USD |
0.0599 USD |
| 2025-08-29 |
0.0638 USD |
95,841,431.4000 SPK |
0.0609 USD |
0.0568 USD |
0.0756 USD |
0.0638 USD |
| 2025-08-28 |
0.0609 USD |
24,869,500.0000 SPK |
0.0620 USD |
0.0600 USD |
0.0631 USD |
0.0609 USD |
| 2025-08-27 |
0.0638 USD |
31,179,654.0000 SPK |
0.0663 USD |
0.0614 USD |
0.0675 USD |
0.0638 USD |
| 2025-08-26 |
0.0674 USD |
71,384,073.7000 SPK |
0.0755 USD |
0.0649 USD |
0.0755 USD |
0.0674 USD |
| 2025-08-25 |
0.0768 USD |
225,078,708.7000 SPK |
0.0682 USD |
0.0672 USD |
0.0867 USD |
0.0768 USD |
| 2025-08-24 |
0.0677 USD |
34,492,590.5000 SPK |
0.0719 USD |
0.0667 USD |
0.0727 USD |
0.0677 USD |
| 2025-08-23 |
0.0722 USD |
35,847,299.9000 SPK |
0.0762 USD |
0.0708 USD |
0.0776 USD |
0.0722 USD |
| 2025-08-22 |
0.0757 USD |
55,129,832.6000 SPK |
0.0715 USD |
0.0687 USD |
0.0773 USD |
0.0757 USD |
| 2025-08-21 |
0.0724 USD |
25,978,823.7000 SPK |
0.0756 USD |
0.0721 USD |
0.0769 USD |
0.0724 USD |
| 2025-08-20 |
0.0752 USD |
66,180,634.8000 SPK |
0.0760 USD |
0.0740 USD |
0.0803 USD |
0.0752 USD |
| 2025-08-19 |
0.0769 USD |
80,218,889.8000 SPK |
0.0770 USD |
0.0737 USD |
0.0787 USD |
0.0769 USD |
| 2025-08-18 |
0.0777 USD |
64,915,662.5000 SPK |
0.0836 USD |
0.0762 USD |
0.0836 USD |
0.0777 USD |
| 2025-08-17 |
0.0817 USD |
35,154,074.8000 SPK |
0.0838 USD |
0.0784 USD |
0.0843 USD |
0.0817 USD |
| 2025-08-16 |
0.0837 USD |
31,079,157.2000 SPK |
0.0847 USD |
0.0812 USD |
0.0868 USD |
0.0837 USD |
| 2025-08-15 |
0.0842 USD |
59,683,448.4000 SPK |
0.0855 USD |
0.0805 USD |
0.0884 USD |
0.0842 USD |
| 2025-08-14 |
0.0871 USD |
82,867,667.7000 SPK |
0.0928 USD |
0.0824 USD |
0.0929 USD |
0.0871 USD |
| 2025-08-13 |
0.0911 USD |
104,309,400.3000 SPK |
0.0906 USD |
0.0880 USD |
0.0956 USD |
0.0911 USD |
| 2025-08-12 |
0.0914 USD |
115,928,712.6000 SPK |
0.1013 USD |
0.0890 USD |
0.1122 USD |
0.0914 USD |
| 2025-08-11 |
0.1016 USD |
45,994,618.4000 SPK |
0.1113 USD |
0.1013 USD |
0.1136 USD |
0.1016 USD |
| 2025-08-10 |
0.1121 USD |
38,114,041.4000 SPK |
0.1135 USD |
0.1065 USD |
0.1193 USD |
0.1121 USD |
| 2025-08-09 |
0.1149 USD |
30,316,320.5000 SPK |
0.1160 USD |
0.1131 USD |
0.1207 USD |
0.1149 USD |
| 2025-08-08 |
0.1161 USD |
65,001,822.1000 SPK |
0.1163 USD |
0.1108 USD |
0.1215 USD |
0.1161 USD |
| 2025-08-07 |
0.1137 USD |
59,769,397.4000 SPK |
0.1127 USD |
0.1098 USD |
0.1228 USD |
0.1137 USD |
| 2025-08-06 |
0.1132 USD |
83,187,885.8000 SPK |
0.1210 USD |
0.1109 USD |
0.1265 USD |
0.1132 USD |
| 2025-08-05 |
0.1206 USD |
133,813,586.1000 SPK |
0.1212 USD |
0.1152 USD |
0.1340 USD |
0.1206 USD |
| 2025-08-04 |
0.1171 USD |
208,489,344.5000 SPK |
0.0927 USD |
0.0923 USD |
0.1333 USD |
0.1171 USD |
| 2025-08-03 |
0.0935 USD |
57,020,678.9000 SPK |
0.0886 USD |
0.0883 USD |
0.0966 USD |
0.0935 USD |
| 2025-08-02 |
0.0866 USD |
53,032,867.2000 SPK |
0.0914 USD |
0.0844 USD |
0.0945 USD |
0.0866 USD |
| 2025-08-01 |
0.0911 USD |
100,314,137.1000 SPK |
0.0974 USD |
0.0886 USD |
0.1064 USD |
0.0911 USD |
| 2025-07-31 |
0.0970 USD |
120,237,564.2000 SPK |
0.1022 USD |
0.0900 USD |
0.1028 USD |
0.0970 USD |
| 2025-07-30 |
0.1028 USD |
294,197,666.3000 SPK |
0.0969 USD |
0.0952 USD |
0.1200 USD |
0.1028 USD |
| 2025-07-29 |
0.0915 USD |
94,430,834.3000 SPK |
0.0905 USD |
0.0776 USD |
0.0942 USD |
0.0915 USD |
| 2025-07-28 |
0.0908 USD |
85,838,905.3000 SPK |
0.0987 USD |
0.0863 USD |
0.0995 USD |
0.0908 USD |
| 2025-07-27 |
0.0985 USD |
97,303,847.3000 SPK |
0.1036 USD |
0.0964 USD |
0.1117 USD |
0.0985 USD |
| 2025-07-26 |
0.1046 USD |
126,362,416.4000 SPK |
0.1246 USD |
0.0996 USD |
0.1246 USD |
0.1046 USD |
| 2025-07-25 |
0.1265 USD |
300,675.6000 SPK |
0.1253 USD |
0.1253 USD |
0.1278 USD |
0.1265 USD |
| 2025-07-24 |
0.1088 USD |
570,208,909.5000 SPK |
0.1770 USD |
0.0912 USD |
0.1782 USD |
0.1088 USD |
| 2025-07-23 |
0.1677 USD |
772,813,118.2000 SPK |
0.0902 USD |
0.0880 USD |
0.1900 USD |
0.1677 USD |
| 2025-07-22 |
0.0936 USD |
500,214,152.7000 SPK |
0.0652 USD |
0.0593 USD |
0.1019 USD |
0.0936 USD |
| 2025-07-21 |
0.0503 USD |
198,010,846.1000 SPK |
0.0401 USD |
0.0394 USD |
0.0510 USD |
0.0503 USD |
| 2025-07-20 |
0.0388 USD |
51,412,739.5000 SPK |
0.0372 USD |
0.0368 USD |
0.0399 USD |
0.0388 USD |
| 2025-07-19 |
0.0372 USD |
91,402,517.2000 SPK |
0.0379 USD |
0.0362 USD |
0.0406 USD |
0.0372 USD |