Identifier on DigiFinex: spk_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-27 |
0.1024 USDT |
1,367,221.2228 SPK |
0.1059 USDT |
0.0983 USDT |
0.0991 USDT |
0.0990 USDT |
2025-07-26 |
0.1106 USDT |
1,628,641.0220 SPK |
0.1027 USDT |
0.1011 USDT |
0.1031 USDT |
0.1053 USDT |
2025-07-25 |
0.1181 USDT |
5,178,170.2276 SPK |
0.1170 USDT |
0.1152 USDT |
0.1230 USDT |
0.1252 USDT |
2025-07-24 |
0.1306 USDT |
5,207,761.6971 SPK |
0.1082 USDT |
0.1058 USDT |
0.1112 USDT |
0.1081 USDT |
2025-07-23 |
0.1410 USDT |
13,659,945.3078 SPK |
0.1629 USDT |
0.1546 USDT |
0.1688 USDT |
0.1697 USDT |
2025-07-22 |
0.0771 USDT |
9,462,936.8697 SPK |
0.0937 USDT |
0.0891 USDT |
0.0940 USDT |
0.0912 USDT |
2025-07-21 |
0.0443 USDT |
7,925,793.0554 SPK |
0.0439 USDT |
0.0422 USDT |
0.0444 USDT |
0.0479 USDT |
2025-07-20 |
0.0381 USDT |
1,060,538.7405 SPK |
0.0388 USDT |
0.0385 USDT |
0.0391 USDT |
0.0394 USDT |
2025-07-19 |
0.0377 USDT |
2,781,800.0582 SPK |
0.0387 USDT |
0.0362 USDT |
0.0366 USDT |
0.0367 USDT |
2025-07-18 |
0.0348 USDT |
3,893,287.0351 SPK |
0.0352 USDT |
0.0339 USDT |
0.0346 USDT |
0.0345 USDT |
2025-07-17 |
0.0340 USDT |
107,705.0212 SPK |
0.0335 USDT |
0.0332 USDT |
0.0336 USDT |
0.0335 USDT |
2025-07-16 |
0.0328 USDT |
377,687.1868 SPK |
0.0340 USDT |
0.0339 USDT |
0.0347 USDT |
0.0346 USDT |
2025-07-15 |
0.0310 USDT |
2,045,325.8202 SPK |
0.0302 USDT |
0.0301 USDT |
0.0306 USDT |
0.0312 USDT |
2025-07-14 |
0.0330 USDT |
2,100,220.5778 SPK |
0.0322 USDT |
0.0319 USDT |
0.0324 USDT |
0.0328 USDT |
2025-07-13 |
0.0328 USDT |
84,597.2271 SPK |
0.0328 USDT |
0.0325 USDT |
0.0328 USDT |
0.0328 USDT |
2025-07-12 |
0.0336 USDT |
109,420.2646 SPK |
0.0318 USDT |
0.0314 USDT |
0.0318 USDT |
0.0314 USDT |
2025-07-11 |
0.0348 USDT |
188,391.9168 SPK |
0.0349 USDT |
0.0349 USDT |
0.0354 USDT |
0.0352 USDT |
2025-07-10 |
0.0307 USDT |
41,171.0872 SPK |
0.0319 USDT |
0.0319 USDT |
0.0322 USDT |
0.0320 USDT |
2025-07-09 |
0.0299 USDT |
1,540,294.4437 SPK |
0.0301 USDT |
0.0293 USDT |
0.0296 USDT |
0.0304 USDT |
2025-07-08 |
0.0309 USDT |
65,792.6453 SPK |
0.0302 USDT |
0.0299 USDT |
0.0302 USDT |
0.0301 USDT |
2025-07-07 |
0.0318 USDT |
14,939.6013 SPK |
0.0319 USDT |
0.0319 USDT |
0.0320 USDT |
0.0320 USDT |
2025-07-06 |
0.0312 USDT |
105,371.8919 SPK |
0.0321 USDT |
0.0320 USDT |
0.0324 USDT |
0.0321 USDT |
2025-07-05 |
0.0319 USDT |
126,901.6448 SPK |
0.0311 USDT |
0.0307 USDT |
0.0311 USDT |
0.0309 USDT |
2025-07-04 |
0.0327 USDT |
117,839.1455 SPK |
0.0311 USDT |
0.0309 USDT |
0.0313 USDT |
0.0311 USDT |
2025-07-03 |
0.0352 USDT |
12,527.4915 SPK |
0.0344 USDT |
0.0343 USDT |
0.0344 USDT |
0.0344 USDT |
2025-07-02 |
0.0366 USDT |
1,855,333.6064 SPK |
0.0367 USDT |
0.0353 USDT |
0.0359 USDT |
0.0362 USDT |
2025-07-01 |
0.0398 USDT |
1,883,243.6846 SPK |
0.0391 USDT |
0.0365 USDT |
0.0374 USDT |
0.0371 USDT |
2025-06-30 |
0.0426 USDT |
111,435.2061 SPK |
0.0416 USDT |
0.0416 USDT |
0.0420 USDT |
0.0418 USDT |
2025-06-29 |
0.0405 USDT |
238,988.3645 SPK |
0.0424 USDT |
0.0416 USDT |
0.0426 USDT |
0.0418 USDT |
2025-06-28 |
0.0383 USDT |
119,822.1718 SPK |
0.0393 USDT |
0.0392 USDT |
0.0397 USDT |
0.0395 USDT |
2025-06-27 |
0.0391 USDT |
4,840,960.0360 SPK |
0.0388 USDT |
0.0385 USDT |
0.0391 USDT |
0.0390 USDT |
2025-06-26 |
0.0372 USDT |
68,407.4206 SPK |
0.0372 USDT |
0.0369 USDT |
0.0374 USDT |
0.0374 USDT |
2025-06-25 |
0.0382 USDT |
55,441.2025 SPK |
0.0371 USDT |
0.0370 USDT |
0.0373 USDT |
0.0373 USDT |
2025-06-24 |
0.0468 USDT |
289,691.4661 SPK |
0.0429 USDT |
0.0419 USDT |
0.0430 USDT |
0.0420 USDT |
2025-06-23 |
0.0466 USDT |
43,458.7456 SPK |
0.0495 USDT |
0.0494 USDT |
0.0499 USDT |
0.0498 USDT |
2025-06-22 |
0.0421 USDT |
879,772.6138 SPK |
0.0412 USDT |
0.0402 USDT |
0.0408 USDT |
0.0407 USDT |
2025-06-21 |
0.0407 USDT |
603,884.6048 SPK |
0.0419 USDT |
0.0419 USDT |
0.0434 USDT |
0.0433 USDT |
2025-06-20 |
0.0430 USDT |
6,492,500.1481 SPK |
0.0428 USDT |
0.0405 USDT |
0.0418 USDT |
0.0444 USDT |
2025-06-19 |
0.0468 USDT |
4,750,277.7431 SPK |
0.0462 USDT |
0.0416 USDT |
0.0428 USDT |
0.0428 USDT |
2025-06-18 |
0.0549 USDT |
632,932.2094 SPK |
0.0481 USDT |
0.0471 USDT |
0.0483 USDT |
0.0479 USDT |
2025-06-17 |
0.0550 USDT |
21,890,964.4611 SPK |
0.0480 USDT |
0.0480 USDT |
0.0547 USDT |
0.0576 USDT |