Crypto exchange DigiFinex

Market Sparks (SPK) / Tether (USDT)

Identifier on DigiFinex: spk_usdt
Price
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