Identifier on DigiFinex: spk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0220 USDT |
7,881.7589 SPK |
0.0213 USDT |
0.0212 USDT |
0.0214 USDT |
0.0212 USDT |
| 2025-12-13 |
0.0225 USDT |
1,384.5863 SPK |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-12-12 |
0.0233 USDT |
161,447.3387 SPK |
0.0232 USDT |
0.0225 USDT |
0.0232 USDT |
0.0225 USDT |
| 2025-12-11 |
0.0233 USDT |
10,397.6458 SPK |
0.0238 USDT |
0.0236 USDT |
0.0240 USDT |
0.0236 USDT |
| 2025-12-10 |
0.0247 USDT |
643,450.4647 SPK |
0.0247 USDT |
0.0240 USDT |
0.0242 USDT |
0.0244 USDT |
| 2025-12-09 |
0.0243 USDT |
14,380.8553 SPK |
0.0240 USDT |
0.0239 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-12-08 |
0.0240 USDT |
1,351,568.6616 SPK |
0.0238 USDT |
0.0237 USDT |
0.0239 USDT |
0.0242 USDT |
| 2025-12-07 |
0.0250 USDT |
9,012.7685 SPK |
0.0244 USDT |
0.0242 USDT |
0.0244 USDT |
0.0242 USDT |
| 2025-12-06 |
0.0253 USDT |
835,510.9649 SPK |
0.0253 USDT |
0.0246 USDT |
0.0249 USDT |
0.0253 USDT |
| 2025-12-05 |
0.0273 USDT |
295.6230 SPK |
0.0266 USDT |
0.0266 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-12-04 |
0.0283 USDT |
83.4674 SPK |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-12-03 |
0.0286 USDT |
952,226.2331 SPK |
0.0284 USDT |
0.0278 USDT |
0.0284 USDT |
0.0286 USDT |
| 2025-12-02 |
0.0265 USDT |
23,895.6326 SPK |
0.0268 USDT |
0.0268 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-12-01 |
0.0269 USDT |
2,056,958.1923 SPK |
0.0269 USDT |
0.0256 USDT |
0.0263 USDT |
0.0271 USDT |
| 2025-11-30 |
0.0295 USDT |
28,390.3658 SPK |
0.0299 USDT |
0.0297 USDT |
0.0299 USDT |
0.0298 USDT |
| 2025-11-29 |
0.0299 USDT |
669,391.7659 SPK |
0.0295 USDT |
0.0290 USDT |
0.0294 USDT |
0.0297 USDT |
| 2025-11-28 |
0.0313 USDT |
257,027.0755 SPK |
0.0314 USDT |
0.0310 USDT |
0.0314 USDT |
0.0316 USDT |
| 2025-11-27 |
0.0317 USDT |
151,977.7228 SPK |
0.0318 USDT |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-11-26 |
0.0318 USDT |
2,505,111.7534 SPK |
0.0319 USDT |
0.0305 USDT |
0.0311 USDT |
0.0318 USDT |
| 2025-11-25 |
0.0314 USDT |
1,476,623.4961 SPK |
0.0312 USDT |
0.0310 USDT |
0.0312 USDT |
0.0315 USDT |
| 2025-11-24 |
0.0313 USDT |
235,934.8232 SPK |
0.0309 USDT |
0.0305 USDT |
0.0312 USDT |
0.0307 USDT |
| 2025-11-23 |
0.0292 USDT |
896,854.3313 SPK |
0.0293 USDT |
0.0288 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-11-22 |
0.0292 USDT |
36,696.4976 SPK |
0.0295 USDT |
0.0292 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-11-21 |
0.0307 USDT |
2,034,759.3346 SPK |
0.0311 USDT |
0.0280 USDT |
0.0291 USDT |
0.0288 USDT |
| 2025-11-20 |
0.0320 USDT |
40,757.6538 SPK |
0.0309 USDT |
0.0307 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-11-19 |
0.0325 USDT |
2,124,925.7140 SPK |
0.0332 USDT |
0.0302 USDT |
0.0308 USDT |
0.0306 USDT |
| 2025-11-18 |
0.0325 USDT |
31,813.3530 SPK |
0.0335 USDT |
0.0332 USDT |
0.0335 USDT |
0.0333 USDT |
| 2025-11-17 |
0.0329 USDT |
221,583.4497 SPK |
0.0325 USDT |
0.0317 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-11-16 |
0.0337 USDT |
1,687,179.4123 SPK |
0.0342 USDT |
0.0319 USDT |
0.0328 USDT |
0.0327 USDT |
| 2025-11-15 |
0.0347 USDT |
3,453.5247 SPK |
0.0344 USDT |
0.0344 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-11-14 |
0.0348 USDT |
1,489,596.5964 SPK |
0.0348 USDT |
0.0330 USDT |
0.0340 USDT |
0.0337 USDT |
| 2025-11-13 |
0.0369 USDT |
43,621.7958 SPK |
0.0342 USDT |
0.0341 USDT |
0.0346 USDT |
0.0345 USDT |
| 2025-11-12 |
0.0388 USDT |
59,827.2242 SPK |
0.0383 USDT |
0.0383 USDT |
0.0385 USDT |
0.0384 USDT |
| 2025-11-11 |
0.0408 USDT |
1,523,980.2976 SPK |
0.0409 USDT |
0.0378 USDT |
0.0381 USDT |
0.0383 USDT |
| 2025-11-10 |
0.0428 USDT |
45,122.9310 SPK |
0.0425 USDT |
0.0424 USDT |
0.0429 USDT |
0.0425 USDT |
| 2025-11-09 |
0.0416 USDT |
229,245.1252 SPK |
0.0389 USDT |
0.0384 USDT |
0.0390 USDT |
0.0385 USDT |
| 2025-11-08 |
0.0401 USDT |
313,518.3376 SPK |
0.0402 USDT |
0.0400 USDT |
0.0418 USDT |
0.0411 USDT |
| 2025-11-07 |
0.0336 USDT |
73,353.1182 SPK |
0.0333 USDT |
0.0331 USDT |
0.0335 USDT |
0.0334 USDT |
| 2025-11-06 |
0.0309 USDT |
1,957,235.4136 SPK |
0.0312 USDT |
0.0298 USDT |
0.0305 USDT |
0.0304 USDT |
| 2025-11-05 |
0.0297 USDT |
128,025.7922 SPK |
0.0314 USDT |
0.0312 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-11-04 |
0.0298 USDT |
77,685.7763 SPK |
0.0297 USDT |
0.0297 USDT |
0.0299 USDT |
0.0298 USDT |
| 2025-11-03 |
0.0338 USDT |
29,526.2740 SPK |
0.0331 USDT |
0.0328 USDT |
0.0332 USDT |
0.0329 USDT |
| 2025-11-02 |
0.0358 USDT |
53,444.1723 SPK |
0.0348 USDT |
0.0344 USDT |
0.0348 USDT |
0.0345 USDT |
| 2025-11-01 |
0.0361 USDT |
2,383.4196 SPK |
0.0362 USDT |
0.0362 USDT |
0.0362 USDT |
0.0362 USDT |
| 2025-10-31 |
0.0347 USDT |
69,887.2572 SPK |
0.0356 USDT |
0.0350 USDT |
0.0356 USDT |
0.0351 USDT |
| 2025-10-30 |
0.0354 USDT |
1,429,194.4739 SPK |
0.0348 USDT |
0.0334 USDT |
0.0341 USDT |
0.0348 USDT |
| 2025-10-29 |
0.0376 USDT |
38,336.3460 SPK |
0.0374 USDT |
0.0373 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-10-28 |
0.0389 USDT |
777,242.2560 SPK |
0.0384 USDT |
0.0379 USDT |
0.0384 USDT |
0.0389 USDT |
| 2025-10-27 |
0.0403 USDT |
1,416,652.1076 SPK |
0.0404 USDT |
0.0394 USDT |
0.0400 USDT |
0.0397 USDT |
| 2025-10-26 |
0.0400 USDT |
29,415.6122 SPK |
0.0400 USDT |
0.0400 USDT |
0.0402 USDT |
0.0401 USDT |