Identifier on DigiFinex: spk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0212 USDT |
4,626,360.6882 SPK |
0.0203 USDT |
0.0200 USDT |
0.0206 USDT |
0.0220 USDT |
| 2026-02-01 |
0.0207 USDT |
2,082,201.2562 SPK |
0.0210 USDT |
0.0199 USDT |
0.0203 USDT |
0.0205 USDT |
| 2026-01-31 |
0.0236 USDT |
2,130,715.3653 SPK |
0.0243 USDT |
0.0222 USDT |
0.0223 USDT |
0.0223 USDT |
| 2026-01-30 |
0.0229 USDT |
221,703.9015 SPK |
0.0243 USDT |
0.0239 USDT |
0.0244 USDT |
0.0239 USDT |
| 2026-01-29 |
0.0233 USDT |
953,109.4479 SPK |
0.0235 USDT |
0.0220 USDT |
0.0224 USDT |
0.0220 USDT |
| 2026-01-28 |
0.0228 USDT |
179,015.8343 SPK |
0.0231 USDT |
0.0231 USDT |
0.0237 USDT |
0.0234 USDT |
| 2026-01-27 |
0.0224 USDT |
14,213.4914 SPK |
0.0227 USDT |
0.0226 USDT |
0.0228 USDT |
0.0227 USDT |
| 2026-01-26 |
0.0226 USDT |
825,785.7490 SPK |
0.0222 USDT |
0.0218 USDT |
0.0220 USDT |
0.0222 USDT |
| 2026-01-25 |
0.0230 USDT |
78,228.3385 SPK |
0.0223 USDT |
0.0220 USDT |
0.0223 USDT |
0.0222 USDT |
| 2026-01-24 |
0.0223 USDT |
1,078,279.3250 SPK |
0.0220 USDT |
0.0219 USDT |
0.0221 USDT |
0.0228 USDT |
| 2026-01-23 |
0.0222 USDT |
104,346.1086 SPK |
0.0222 USDT |
0.0217 USDT |
0.0222 USDT |
0.0219 USDT |
| 2026-01-22 |
0.0208 USDT |
466,181.1926 SPK |
0.0210 USDT |
0.0206 USDT |
0.0208 USDT |
0.0207 USDT |
| 2026-01-21 |
0.0209 USDT |
186,605.7428 SPK |
0.0204 USDT |
0.0200 USDT |
0.0205 USDT |
0.0203 USDT |
| 2026-01-20 |
0.0222 USDT |
5,952.6564 SPK |
0.0219 USDT |
0.0218 USDT |
0.0219 USDT |
0.0218 USDT |
| 2026-01-19 |
0.0218 USDT |
9,768.4175 SPK |
0.0224 USDT |
0.0223 USDT |
0.0224 USDT |
0.0224 USDT |
| 2026-01-18 |
0.0231 USDT |
287,627.2217 SPK |
0.0230 USDT |
0.0229 USDT |
0.0230 USDT |
0.0232 USDT |
| 2026-01-17 |
0.0232 USDT |
12,456.3365 SPK |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
| 2026-01-16 |
0.0232 USDT |
14,179.7461 SPK |
0.0234 USDT |
0.0233 USDT |
0.0234 USDT |
0.0234 USDT |
| 2026-01-15 |
0.0239 USDT |
1,684,545.4887 SPK |
0.0239 USDT |
0.0228 USDT |
0.0230 USDT |
0.0231 USDT |
| 2026-01-14 |
0.0249 USDT |
780,450.5902 SPK |
0.0248 USDT |
0.0246 USDT |
0.0248 USDT |
0.0256 USDT |
| 2026-01-13 |
0.0238 USDT |
540,290.8085 SPK |
0.0235 USDT |
0.0233 USDT |
0.0235 USDT |
0.0242 USDT |
| 2026-01-12 |
0.0238 USDT |
25,455.7337 SPK |
0.0239 USDT |
0.0237 USDT |
0.0239 USDT |
0.0237 USDT |
| 2026-01-11 |
0.0243 USDT |
700,134.3882 SPK |
0.0242 USDT |
0.0238 USDT |
0.0243 USDT |
0.0244 USDT |
| 2026-01-10 |
0.0244 USDT |
14,403.5468 SPK |
0.0241 USDT |
0.0240 USDT |
0.0241 USDT |
0.0240 USDT |
| 2026-01-09 |
0.0246 USDT |
1,311,925.5265 SPK |
0.0242 USDT |
0.0240 USDT |
0.0243 USDT |
0.0248 USDT |
| 2026-01-08 |
0.0258 USDT |
101,156.7051 SPK |
0.0245 USDT |
0.0242 USDT |
0.0246 USDT |
0.0242 USDT |
| 2026-01-07 |
0.0253 USDT |
5,444,316.6552 SPK |
0.0256 USDT |
0.0248 USDT |
0.0254 USDT |
0.0254 USDT |
| 2026-01-06 |
0.0234 USDT |
702,928.3001 SPK |
0.0236 USDT |
0.0231 USDT |
0.0233 USDT |
0.0236 USDT |
| 2026-01-05 |
0.0229 USDT |
111,361.3496 SPK |
0.0231 USDT |
0.0228 USDT |
0.0232 USDT |
0.0228 USDT |
| 2026-01-04 |
0.0229 USDT |
10,625.4157 SPK |
0.0229 USDT |
0.0228 USDT |
0.0229 USDT |
0.0229 USDT |
| 2026-01-03 |
0.0227 USDT |
483,440.1909 SPK |
0.0227 USDT |
0.0227 USDT |
0.0236 USDT |
0.0229 USDT |
| 2026-01-02 |
0.0218 USDT |
1,175,051.3423 SPK |
0.0216 USDT |
0.0214 USDT |
0.0217 USDT |
0.0221 USDT |
| 2026-01-01 |
0.0212 USDT |
23,290.6568 SPK |
0.0214 USDT |
0.0214 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-12-31 |
0.0219 USDT |
156,829.5397 SPK |
0.0216 USDT |
0.0214 USDT |
0.0217 USDT |
0.0215 USDT |
| 2025-12-30 |
0.0221 USDT |
1,092,220.0559 SPK |
0.0223 USDT |
0.0215 USDT |
0.0217 USDT |
0.0222 USDT |
| 2025-12-29 |
0.0241 USDT |
15,548.4079 SPK |
0.0227 USDT |
0.0226 USDT |
0.0229 USDT |
0.0228 USDT |
| 2025-12-28 |
0.0238 USDT |
3,357,512.9229 SPK |
0.0237 USDT |
0.0233 USDT |
0.0236 USDT |
0.0247 USDT |
| 2025-12-27 |
0.0225 USDT |
9,941.1921 SPK |
0.0224 USDT |
0.0223 USDT |
0.0225 USDT |
0.0224 USDT |
| 2025-12-26 |
0.0216 USDT |
3,140,180.6356 SPK |
0.0208 USDT |
0.0206 USDT |
0.0210 USDT |
0.0212 USDT |
| 2025-12-25 |
0.0205 USDT |
12,692.1335 SPK |
0.0217 USDT |
0.0216 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-12-24 |
0.0204 USDT |
1,259,843.7173 SPK |
0.0206 USDT |
0.0201 USDT |
0.0204 USDT |
0.0207 USDT |
| 2025-12-23 |
0.0209 USDT |
26,602.5195 SPK |
0.0206 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-12-22 |
0.0214 USDT |
5,994.3551 SPK |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-12-21 |
0.0199 USDT |
1,073,140.6853 SPK |
0.0204 USDT |
0.0191 USDT |
0.0194 USDT |
0.0199 USDT |
| 2025-12-20 |
0.0205 USDT |
7,693.1422 SPK |
0.0204 USDT |
0.0204 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-12-19 |
0.0199 USDT |
23,527.2450 SPK |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-12-18 |
0.0199 USDT |
17,996.5711 SPK |
0.0196 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-12-17 |
0.0213 USDT |
12,459.0662 SPK |
0.0200 USDT |
0.0199 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-12-16 |
0.0205 USDT |
572,471.7469 SPK |
0.0206 USDT |
0.0202 USDT |
0.0204 USDT |
0.0207 USDT |
| 2025-12-15 |
0.0217 USDT |
19,085.9983 SPK |
0.0216 USDT |
0.0214 USDT |
0.0218 USDT |
0.0214 USDT |