Identifier on DigiFinex: spk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.0604 USDT |
2,062,677.3377 SPK |
0.0605 USDT |
0.0599 USDT |
0.0603 USDT |
0.0602 USDT |
| 2025-09-04 |
0.0622 USDT |
148,687.4408 SPK |
0.0595 USDT |
0.0593 USDT |
0.0604 USDT |
0.0600 USDT |
| 2025-09-03 |
0.0577 USDT |
1,675,421.9816 SPK |
0.0569 USDT |
0.0565 USDT |
0.0571 USDT |
0.0590 USDT |
| 2025-09-02 |
0.0586 USDT |
44,881.0746 SPK |
0.0580 USDT |
0.0578 USDT |
0.0583 USDT |
0.0583 USDT |
| 2025-09-01 |
0.0595 USDT |
4,151,363.4350 SPK |
0.0568 USDT |
0.0561 USDT |
0.0569 USDT |
0.0564 USDT |
| 2025-08-31 |
0.0591 USDT |
12,925.3653 SPK |
0.0592 USDT |
0.0592 USDT |
0.0594 USDT |
0.0594 USDT |
| 2025-08-30 |
0.0609 USDT |
82,989.7586 SPK |
0.0598 USDT |
0.0596 USDT |
0.0603 USDT |
0.0596 USDT |
| 2025-08-29 |
0.0597 USDT |
138,575.6864 SPK |
0.0595 USDT |
0.0586 USDT |
0.0596 USDT |
0.0591 USDT |
| 2025-08-28 |
0.0614 USDT |
4,039.8424 SPK |
0.0603 USDT |
0.0603 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-08-27 |
0.0664 USDT |
926,046.3055 SPK |
0.0654 USDT |
0.0643 USDT |
0.0651 USDT |
0.0653 USDT |
| 2025-08-26 |
0.0722 USDT |
6,195,787.5605 SPK |
0.0707 USDT |
0.0642 USDT |
0.0664 USDT |
0.0677 USDT |
| 2025-08-25 |
0.0778 USDT |
22,545,812.6032 SPK |
0.0688 USDT |
0.0676 USDT |
0.0694 USDT |
0.0763 USDT |
| 2025-08-24 |
0.0697 USDT |
170,902.2688 SPK |
0.0686 USDT |
0.0668 USDT |
0.0687 USDT |
0.0682 USDT |
| 2025-08-23 |
0.0737 USDT |
89,107.8197 SPK |
0.0714 USDT |
0.0711 USDT |
0.0718 USDT |
0.0717 USDT |
| 2025-08-22 |
0.0727 USDT |
204,931.9059 SPK |
0.0763 USDT |
0.0751 USDT |
0.0767 USDT |
0.0762 USDT |
| 2025-08-21 |
0.0748 USDT |
1,816,563.8834 SPK |
0.0768 USDT |
0.0722 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-08-20 |
0.0770 USDT |
27,423.2504 SPK |
0.0760 USDT |
0.0758 USDT |
0.0764 USDT |
0.0759 USDT |
| 2025-08-19 |
0.0764 USDT |
48,396.3430 SPK |
0.0774 USDT |
0.0771 USDT |
0.0779 USDT |
0.0772 USDT |
| 2025-08-18 |
0.0798 USDT |
1,193,998.8570 SPK |
0.0768 USDT |
0.0762 USDT |
0.0773 USDT |
0.0780 USDT |
| 2025-08-17 |
0.0824 USDT |
19,367.2973 SPK |
0.0792 USDT |
0.0789 USDT |
0.0793 USDT |
0.0792 USDT |
| 2025-08-16 |
0.0846 USDT |
38,923.3104 SPK |
0.0836 USDT |
0.0831 USDT |
0.0841 USDT |
0.0840 USDT |
| 2025-08-15 |
0.0863 USDT |
663,744.7998 SPK |
0.0854 USDT |
0.0848 USDT |
0.0866 USDT |
0.0859 USDT |
| 2025-08-14 |
0.0888 USDT |
106,743.9929 SPK |
0.0854 USDT |
0.0853 USDT |
0.0875 USDT |
0.0870 USDT |
| 2025-08-13 |
0.0919 USDT |
1,293,998.8544 SPK |
0.0928 USDT |
0.0924 USDT |
0.0941 USDT |
0.0943 USDT |
| 2025-08-12 |
0.0998 USDT |
450,846.8742 SPK |
0.0929 USDT |
0.0910 USDT |
0.0929 USDT |
0.0915 USDT |
| 2025-08-11 |
0.1093 USDT |
358,053.3278 SPK |
0.1037 USDT |
0.1021 USDT |
0.1039 USDT |
0.1029 USDT |
| 2025-08-10 |
0.1144 USDT |
774,901.2168 SPK |
0.1133 USDT |
0.1120 USDT |
0.1129 USDT |
0.1126 USDT |
| 2025-08-09 |
0.1160 USDT |
2,094,810.9618 SPK |
0.1195 USDT |
0.1135 USDT |
0.1150 USDT |
0.1142 USDT |
| 2025-08-08 |
0.1148 USDT |
1,664,155.9761 SPK |
0.1131 USDT |
0.1115 USDT |
0.1140 USDT |
0.1150 USDT |
| 2025-08-07 |
0.1145 USDT |
2,129,336.7892 SPK |
0.1132 USDT |
0.1130 USDT |
0.1142 USDT |
0.1136 USDT |
| 2025-08-06 |
0.1193 USDT |
1,223,814.4677 SPK |
0.1139 USDT |
0.1110 USDT |
0.1142 USDT |
0.1141 USDT |
| 2025-08-05 |
0.1220 USDT |
1,493,303.6593 SPK |
0.1191 USDT |
0.1183 USDT |
0.1200 USDT |
0.1232 USDT |
| 2025-08-04 |
0.1184 USDT |
5,403,999.3305 SPK |
0.1275 USDT |
0.1133 USDT |
0.1165 USDT |
0.1190 USDT |
| 2025-08-03 |
0.0918 USDT |
454,838.3878 SPK |
0.0921 USDT |
0.0907 USDT |
0.0922 USDT |
0.0930 USDT |
| 2025-08-02 |
0.0898 USDT |
1,082,071.9972 SPK |
0.0905 USDT |
0.0844 USDT |
0.0871 USDT |
0.0881 USDT |
| 2025-08-01 |
0.0985 USDT |
855,506.9217 SPK |
0.0922 USDT |
0.0889 USDT |
0.0918 USDT |
0.0915 USDT |
| 2025-07-31 |
0.0966 USDT |
3,405,581.9479 SPK |
0.0966 USDT |
0.0931 USDT |
0.0944 USDT |
0.0978 USDT |
| 2025-07-30 |
0.1049 USDT |
5,863,934.6210 SPK |
0.1161 USDT |
0.1034 USDT |
0.1089 USDT |
0.1051 USDT |
| 2025-07-29 |
0.0849 USDT |
2,276,648.2965 SPK |
0.0799 USDT |
0.0794 USDT |
0.0839 USDT |
0.0927 USDT |
| 2025-07-28 |
0.0929 USDT |
1,327,918.3927 SPK |
0.0887 USDT |
0.0867 USDT |
0.0889 USDT |
0.0872 USDT |
| 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 |