Identifier on DigiFinex: spk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.0449 USDT |
123,079.7886 SPK |
0.0411 USDT |
0.0410 USDT |
0.0414 USDT |
0.0413 USDT |
| 2025-10-24 |
0.0449 USDT |
531,944.2862 SPK |
0.0433 USDT |
0.0432 USDT |
0.0455 USDT |
0.0443 USDT |
| 2025-10-23 |
0.0377 USDT |
4,694,181.6263 SPK |
0.0360 USDT |
0.0358 USDT |
0.0360 USDT |
0.0387 USDT |
| 2025-10-22 |
0.0386 USDT |
186,294.6200 SPK |
0.0368 USDT |
0.0363 USDT |
0.0370 USDT |
0.0367 USDT |
| 2025-10-21 |
0.0380 USDT |
3,975,886.0274 SPK |
0.0380 USDT |
0.0359 USDT |
0.0364 USDT |
0.0398 USDT |
| 2025-10-20 |
0.0378 USDT |
30,147.8473 SPK |
0.0383 USDT |
0.0381 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-10-19 |
0.0364 USDT |
2,112,530.5956 SPK |
0.0363 USDT |
0.0355 USDT |
0.0361 USDT |
0.0369 USDT |
| 2025-10-18 |
0.0369 USDT |
1,593,904.4848 SPK |
0.0364 USDT |
0.0359 USDT |
0.0363 USDT |
0.0360 USDT |
| 2025-10-17 |
0.0361 USDT |
3,406,836.8434 SPK |
0.0379 USDT |
0.0336 USDT |
0.0348 USDT |
0.0354 USDT |
| 2025-10-16 |
0.0375 USDT |
3,507,024.3752 SPK |
0.0387 USDT |
0.0349 USDT |
0.0357 USDT |
0.0355 USDT |
| 2025-10-15 |
0.0398 USDT |
1,285,555.7875 SPK |
0.0396 USDT |
0.0380 USDT |
0.0387 USDT |
0.0389 USDT |
| 2025-10-14 |
0.0391 USDT |
88,154.6187 SPK |
0.0395 USDT |
0.0390 USDT |
0.0396 USDT |
0.0390 USDT |
| 2025-10-13 |
0.0412 USDT |
1,634,980.6859 SPK |
0.0412 USDT |
0.0400 USDT |
0.0409 USDT |
0.0407 USDT |
| 2025-10-12 |
0.0382 USDT |
417,490.9644 SPK |
0.0398 USDT |
0.0398 USDT |
0.0412 USDT |
0.0409 USDT |
| 2025-10-11 |
0.0378 USDT |
19,496.5904 SPK |
0.0372 USDT |
0.0372 USDT |
0.0375 USDT |
0.0375 USDT |
| 2025-10-10 |
0.0444 USDT |
5,191,516.6208 SPK |
0.0500 USDT |
0.0236 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-10-09 |
0.0473 USDT |
209.4507 SPK |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
| 2025-10-08 |
0.0494 USDT |
463,241.1601 SPK |
0.0489 USDT |
0.0486 USDT |
0.0491 USDT |
0.0488 USDT |
| 2025-10-07 |
0.0512 USDT |
394,177.8814 SPK |
0.0496 USDT |
0.0487 USDT |
0.0497 USDT |
0.0495 USDT |
| 2025-10-06 |
0.0516 USDT |
1,994,385.7647 SPK |
0.0514 USDT |
0.0508 USDT |
0.0514 USDT |
0.0520 USDT |
| 2025-10-05 |
0.0520 USDT |
61,832.1649 SPK |
0.0513 USDT |
0.0506 USDT |
0.0513 USDT |
0.0507 USDT |
| 2025-10-04 |
0.0540 USDT |
70,459.0662 SPK |
0.0514 USDT |
0.0510 USDT |
0.0517 USDT |
0.0514 USDT |
| 2025-10-03 |
0.0529 USDT |
364,635.8148 SPK |
0.0549 USDT |
0.0539 USDT |
0.0553 USDT |
0.0539 USDT |
| 2025-10-02 |
0.0530 USDT |
1,011,559.7884 SPK |
0.0530 USDT |
0.0514 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-10-01 |
0.0505 USDT |
240,421.0192 SPK |
0.0537 USDT |
0.0529 USDT |
0.0541 USDT |
0.0533 USDT |
| 2025-09-30 |
0.0482 USDT |
1,375,507.5136 SPK |
0.0485 USDT |
0.0461 USDT |
0.0466 USDT |
0.0466 USDT |
| 2025-09-29 |
0.0494 USDT |
1,479,235.8546 SPK |
0.0506 USDT |
0.0483 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-09-28 |
0.0496 USDT |
1,422,794.3063 SPK |
0.0490 USDT |
0.0481 USDT |
0.0487 USDT |
0.0505 USDT |
| 2025-09-27 |
0.0513 USDT |
2,435,246.9452 SPK |
0.0521 USDT |
0.0506 USDT |
0.0510 USDT |
0.0520 USDT |
| 2025-09-26 |
0.0545 USDT |
7,485,462.2022 SPK |
0.0541 USDT |
0.0495 USDT |
0.0509 USDT |
0.0506 USDT |
| 2025-09-25 |
0.0493 USDT |
4,398,985.9953 SPK |
0.0465 USDT |
0.0465 USDT |
0.0540 USDT |
0.0527 USDT |
| 2025-09-24 |
0.0495 USDT |
41,249.8729 SPK |
0.0488 USDT |
0.0486 USDT |
0.0491 USDT |
0.0487 USDT |
| 2025-09-23 |
0.0506 USDT |
43,530.7941 SPK |
0.0493 USDT |
0.0490 USDT |
0.0497 USDT |
0.0496 USDT |
| 2025-09-22 |
0.0534 USDT |
2,268,975.4376 SPK |
0.0534 USDT |
0.0460 USDT |
0.0496 USDT |
0.0494 USDT |
| 2025-09-21 |
0.0585 USDT |
24,717.8475 SPK |
0.0577 USDT |
0.0572 USDT |
0.0577 USDT |
0.0573 USDT |
| 2025-09-20 |
0.0593 USDT |
844,307.1275 SPK |
0.0595 USDT |
0.0584 USDT |
0.0588 USDT |
0.0586 USDT |
| 2025-09-19 |
0.0623 USDT |
13,689.5613 SPK |
0.0595 USDT |
0.0595 USDT |
0.0597 USDT |
0.0597 USDT |
| 2025-09-18 |
0.0603 USDT |
55,790.2373 SPK |
0.0611 USDT |
0.0609 USDT |
0.0615 USDT |
0.0612 USDT |
| 2025-09-17 |
0.0590 USDT |
78,218.8926 SPK |
0.0597 USDT |
0.0597 USDT |
0.0604 USDT |
0.0599 USDT |
| 2025-09-16 |
0.0595 USDT |
1,225.2611 SPK |
0.0600 USDT |
0.0598 USDT |
0.0600 USDT |
0.0599 USDT |
| 2025-09-15 |
0.0619 USDT |
27,501.9018 SPK |
0.0602 USDT |
0.0599 USDT |
0.0602 USDT |
0.0600 USDT |
| 2025-09-14 |
0.0677 USDT |
114,854.0978 SPK |
0.0646 USDT |
0.0639 USDT |
0.0646 USDT |
0.0645 USDT |
| 2025-09-13 |
0.0683 USDT |
78,480.3015 SPK |
0.0695 USDT |
0.0691 USDT |
0.0697 USDT |
0.0693 USDT |
| 2025-09-12 |
0.0676 USDT |
1,198,726.7386 SPK |
0.0673 USDT |
0.0663 USDT |
0.0672 USDT |
0.0683 USDT |
| 2025-09-11 |
0.0669 USDT |
2,167,085.5499 SPK |
0.0682 USDT |
0.0649 USDT |
0.0658 USDT |
0.0653 USDT |
| 2025-09-10 |
0.0651 USDT |
2,036,748.6958 SPK |
0.0646 USDT |
0.0639 USDT |
0.0643 USDT |
0.0647 USDT |
| 2025-09-09 |
0.0673 USDT |
226.0353 SPK |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
| 2025-09-08 |
0.0682 USDT |
706,683.2609 SPK |
0.0676 USDT |
0.0644 USDT |
0.0678 USDT |
0.0659 USDT |
| 2025-09-07 |
0.0613 USDT |
317,173.5755 SPK |
0.0624 USDT |
0.0616 USDT |
0.0629 USDT |
0.0628 USDT |
| 2025-09-06 |
0.0603 USDT |
90,432.9999 SPK |
0.0594 USDT |
0.0590 USDT |
0.0597 USDT |
0.0594 USDT |