Identifier on Coinbase Pro: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0375 USD |
100,284,269.7000 SPK |
0.0331 USD |
0.0330 USD |
0.0421 USD |
0.0375 USD |
| 2025-07-17 |
0.0332 USD |
75,462,629.1000 SPK |
0.0343 USD |
0.0324 USD |
0.0357 USD |
0.0332 USD |
| 2025-07-16 |
0.0334 USD |
17,857,217.9000 SPK |
0.0319 USD |
0.0303 USD |
0.0343 USD |
0.0334 USD |
| 2025-07-15 |
0.0315 USD |
11,141,556.6000 SPK |
0.0320 USD |
0.0300 USD |
0.0324 USD |
0.0315 USD |
| 2025-07-14 |
0.0322 USD |
13,193,461.1000 SPK |
0.0323 USD |
0.0318 USD |
0.0341 USD |
0.0322 USD |
| 2025-07-13 |
0.0330 USD |
29,772,282.1000 SPK |
0.0330 USD |
0.0324 USD |
0.0336 USD |
0.0330 USD |
| 2025-07-12 |
0.0322 USD |
18,734,637.2000 SPK |
0.0341 USD |
0.0311 USD |
0.0347 USD |
0.0322 USD |
| 2025-07-11 |
0.0352 USD |
67,005,697.5000 SPK |
0.0328 USD |
0.0324 USD |
0.0377 USD |
0.0352 USD |
| 2025-07-10 |
0.0328 USD |
18,195,526.0000 SPK |
0.0303 USD |
0.0297 USD |
0.0329 USD |
0.0328 USD |
| 2025-07-09 |
0.0304 USD |
12,183,321.6000 SPK |
0.0299 USD |
0.0292 USD |
0.0307 USD |
0.0304 USD |
| 2025-07-08 |
0.0304 USD |
13,124,483.5000 SPK |
0.0317 USD |
0.0296 USD |
0.0317 USD |
0.0304 USD |
| 2025-07-07 |
0.0315 USD |
8,986,540.6000 SPK |
0.0308 USD |
0.0307 USD |
0.0329 USD |
0.0315 USD |
| 2025-07-06 |
0.0320 USD |
21,788,913.1000 SPK |
0.0309 USD |
0.0306 USD |
0.0323 USD |
0.0320 USD |
| 2025-07-05 |
0.0307 USD |
30,056,092.1000 SPK |
0.0315 USD |
0.0302 USD |
0.0327 USD |
0.0307 USD |
| 2025-07-04 |
0.0317 USD |
81,770,470.5000 SPK |
0.0344 USD |
0.0306 USD |
0.0345 USD |
0.0317 USD |
| 2025-07-03 |
0.0345 USD |
33,061,651.4000 SPK |
0.0363 USD |
0.0339 USD |
0.0367 USD |
0.0345 USD |
| 2025-07-02 |
0.0367 USD |
21,222,797.5000 SPK |
0.0369 USD |
0.0353 USD |
0.0374 USD |
0.0367 USD |
| 2025-07-01 |
0.0370 USD |
21,155,638.8000 SPK |
0.0423 USD |
0.0364 USD |
0.0425 USD |
0.0370 USD |
| 2025-06-30 |
0.0419 USD |
44,909,452.1000 SPK |
0.0434 USD |
0.0405 USD |
0.0451 USD |
0.0419 USD |
| 2025-06-29 |
0.0421 USD |
45,595,866.8000 SPK |
0.0397 USD |
0.0391 USD |
0.0429 USD |
0.0421 USD |
| 2025-06-28 |
0.0392 USD |
34,902,838.7000 SPK |
0.0378 USD |
0.0374 USD |
0.0395 USD |
0.0392 USD |
| 2025-06-27 |
0.0383 USD |
86,946,263.0000 SPK |
0.0386 USD |
0.0381 USD |
0.0410 USD |
0.0383 USD |
| 2025-06-26 |
0.0386 USD |
42,937,767.4000 SPK |
0.0378 USD |
0.0352 USD |
0.0395 USD |
0.0386 USD |
| 2025-06-25 |
0.0375 USD |
62,327,289.0000 SPK |
0.0410 USD |
0.0364 USD |
0.0417 USD |
0.0375 USD |
| 2025-06-24 |
0.0413 USD |
51,782,619.4000 SPK |
0.0498 USD |
0.0411 USD |
0.0499 USD |
0.0413 USD |
| 2025-06-23 |
0.0495 USD |
76,270,044.9000 SPK |
0.0410 USD |
0.0408 USD |
0.0520 USD |
0.0495 USD |
| 2025-06-22 |
0.0416 USD |
38,653,996.4000 SPK |
0.0441 USD |
0.0398 USD |
0.0444 USD |
0.0416 USD |
| 2025-06-21 |
0.0438 USD |
32,789,687.9000 SPK |
0.0407 USD |
0.0389 USD |
0.0445 USD |
0.0438 USD |
| 2025-06-20 |
0.0415 USD |
50,610,765.9000 SPK |
0.0426 USD |
0.0406 USD |
0.0466 USD |
0.0415 USD |
| 2025-06-19 |
0.0427 USD |
47,951,386.2000 SPK |
0.0500 USD |
0.0414 USD |
0.0501 USD |
0.0427 USD |
| 2025-06-18 |
0.0492 USD |
76,535,002.5000 SPK |
0.0588 USD |
0.0470 USD |
0.0625 USD |
0.0492 USD |
| 2025-06-17 |
0.0582 USD |
39,260,902.6000 SPK |
0.0560 USD |
0.0540 USD |
0.0668 USD |
0.0582 USD |