Identifier on Coinbase Pro: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.0522 USD |
17,024,873.0000 SPK |
0.0504 USD |
0.0497 USD |
0.0528 USD |
0.0522 USD |
| 2025-10-05 |
0.0506 USD |
17,755,932.3000 SPK |
0.0515 USD |
0.0503 USD |
0.0533 USD |
0.0506 USD |
| 2025-10-04 |
0.0517 USD |
12,852,638.0000 SPK |
0.0538 USD |
0.0511 USD |
0.0540 USD |
0.0517 USD |
| 2025-10-03 |
0.0572 USD |
36,770,378.0000 SPK |
0.0525 USD |
0.0508 USD |
0.0575 USD |
0.0572 USD |
| 2025-10-02 |
0.0523 USD |
35,272,341.4000 SPK |
0.0537 USD |
0.0514 USD |
0.0555 USD |
0.0523 USD |
| 2025-10-01 |
0.0531 USD |
37,975,662.7000 SPK |
0.0476 USD |
0.0472 USD |
0.0545 USD |
0.0531 USD |
| 2025-09-30 |
0.0479 USD |
32,710,342.1000 SPK |
0.0492 USD |
0.0437 USD |
0.0492 USD |
0.0479 USD |
| 2025-09-29 |
0.0503 USD |
22,374,000.7000 SPK |
0.0506 USD |
0.0477 USD |
0.0510 USD |
0.0503 USD |
| 2025-09-28 |
0.0506 USD |
13,985,851.0000 SPK |
0.0511 USD |
0.0482 USD |
0.0512 USD |
0.0506 USD |
| 2025-09-27 |
0.0511 USD |
34,045,652.1000 SPK |
0.0522 USD |
0.0506 USD |
0.0544 USD |
0.0511 USD |
| 2025-09-26 |
0.0514 USD |
112,336,073.1000 SPK |
0.0547 USD |
0.0490 USD |
0.0588 USD |
0.0514 USD |
| 2025-09-25 |
0.0528 USD |
212,435,248.8000 SPK |
0.0487 USD |
0.0459 USD |
0.0638 USD |
0.0528 USD |
| 2025-09-24 |
0.0497 USD |
19,737,898.7000 SPK |
0.0494 USD |
0.0484 USD |
0.0505 USD |
0.0497 USD |
| 2025-09-23 |
0.0492 USD |
40,342,114.8000 SPK |
0.0518 USD |
0.0486 USD |
0.0525 USD |
0.0492 USD |
| 2025-09-22 |
0.0521 USD |
59,156,634.3000 SPK |
0.0570 USD |
0.0462 USD |
0.0572 USD |
0.0521 USD |
| 2025-09-21 |
0.0575 USD |
18,595,576.5000 SPK |
0.0583 USD |
0.0569 USD |
0.0595 USD |
0.0575 USD |
| 2025-09-20 |
0.0587 USD |
11,372,535.3000 SPK |
0.0596 USD |
0.0583 USD |
0.0605 USD |
0.0587 USD |
| 2025-09-19 |
0.0595 USD |
62,394,112.8000 SPK |
0.0613 USD |
0.0584 USD |
0.0676 USD |
0.0595 USD |
| 2025-09-18 |
0.0610 USD |
15,478,705.5000 SPK |
0.0603 USD |
0.0601 USD |
0.0620 USD |
0.0610 USD |
| 2025-09-17 |
0.0604 USD |
19,661,383.1000 SPK |
0.0593 USD |
0.0580 USD |
0.0608 USD |
0.0604 USD |
| 2025-09-16 |
0.0596 USD |
18,784,145.7000 SPK |
0.0594 USD |
0.0584 USD |
0.0604 USD |
0.0596 USD |
| 2025-09-15 |
0.0597 USD |
36,970,237.2000 SPK |
0.0639 USD |
0.0582 USD |
0.0655 USD |
0.0597 USD |
| 2025-09-14 |
0.0647 USD |
31,395,180.7000 SPK |
0.0708 USD |
0.0640 USD |
0.0709 USD |
0.0647 USD |
| 2025-09-13 |
0.0693 USD |
18,653,978.6000 SPK |
0.0687 USD |
0.0675 USD |
0.0707 USD |
0.0693 USD |
| 2025-09-12 |
0.0683 USD |
31,791,090.3000 SPK |
0.0665 USD |
0.0641 USD |
0.0689 USD |
0.0683 USD |
| 2025-09-11 |
0.0664 USD |
36,017,528.2000 SPK |
0.0645 USD |
0.0645 USD |
0.0713 USD |
0.0664 USD |
| 2025-09-10 |
0.0646 USD |
24,157,941.8000 SPK |
0.0648 USD |
0.0634 USD |
0.0680 USD |
0.0646 USD |
| 2025-09-09 |
0.0647 USD |
36,647,012.6000 SPK |
0.0667 USD |
0.0643 USD |
0.0716 USD |
0.0647 USD |
| 2025-09-08 |
0.0667 USD |
126,339,582.2000 SPK |
0.0630 USD |
0.0629 USD |
0.0766 USD |
0.0667 USD |
| 2025-09-07 |
0.0620 USD |
34,630,862.4000 SPK |
0.0599 USD |
0.0596 USD |
0.0645 USD |
0.0620 USD |
| 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 |