Identifier on Huobi: spkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0282 USDT |
208,897,371.0299 SPK |
0.0284 USDT |
0.0271 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-12-03 |
0.0287 USDT |
127,780,211.7683 SPK |
0.0284 USDT |
0.0282 USDT |
0.0284 USDT |
0.0285 USDT |
| 2025-12-02 |
0.0266 USDT |
134,788,240.3319 SPK |
0.0270 USDT |
0.0262 USDT |
0.0265 USDT |
0.0266 USDT |
| 2025-12-01 |
0.0277 USDT |
57,134,490.0209 SPK |
0.0290 USDT |
0.0271 USDT |
0.0278 USDT |
0.0277 USDT |
| 2025-11-30 |
0.0295 USDT |
47,545,880.3508 SPK |
0.0296 USDT |
0.0293 USDT |
0.0296 USDT |
0.0294 USDT |
| 2025-11-29 |
0.0300 USDT |
206,710,898.9840 SPK |
0.0307 USDT |
0.0290 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-11-28 |
0.0310 USDT |
246,677,785.4962 SPK |
0.0313 USDT |
0.0301 USDT |
0.0306 USDT |
0.0309 USDT |
| 2025-11-27 |
0.0316 USDT |
154,650,742.4396 SPK |
0.0318 USDT |
0.0309 USDT |
0.0312 USDT |
0.0318 USDT |
| 2025-11-26 |
0.0317 USDT |
287,570,300.7071 SPK |
0.0315 USDT |
0.0305 USDT |
0.0312 USDT |
0.0318 USDT |
| 2025-11-25 |
0.0313 USDT |
96,097,439.3188 SPK |
0.0315 USDT |
0.0309 USDT |
0.0312 USDT |
0.0316 USDT |
| 2025-11-24 |
0.0298 USDT |
58,197,220.0353 SPK |
0.0292 USDT |
0.0288 USDT |
0.0292 USDT |
0.0300 USDT |
| 2025-11-23 |
0.0295 USDT |
27,538,747.9860 SPK |
0.0293 USDT |
0.0289 USDT |
0.0295 USDT |
0.0295 USDT |
| 2025-11-22 |
0.0301 USDT |
10,983,802.8724 SPK |
0.0302 USDT |
0.0299 USDT |
0.0302 USDT |
0.0301 USDT |
| 2025-11-21 |
0.0311 USDT |
1,515,572.4076 SPK |
0.0310 USDT |
0.0309 USDT |
0.0312 USDT |
0.0311 USDT |
| 2025-11-20 |
0.0320 USDT |
156,222,752.3283 SPK |
0.0320 USDT |
0.0306 USDT |
0.0313 USDT |
0.0310 USDT |
| 2025-11-19 |
0.0322 USDT |
102,890,069.5702 SPK |
0.0332 USDT |
0.0302 USDT |
0.0308 USDT |
0.0311 USDT |
| 2025-11-18 |
0.0321 USDT |
71,565,439.6319 SPK |
0.0320 USDT |
0.0312 USDT |
0.0320 USDT |
0.0321 USDT |
| 2025-11-17 |
0.0333 USDT |
24,759,147.4581 SPK |
0.0328 USDT |
0.0325 USDT |
0.0332 USDT |
0.0332 USDT |
| 2025-11-16 |
0.0337 USDT |
64,139,590.8759 SPK |
0.0342 USDT |
0.0318 USDT |
0.0328 USDT |
0.0324 USDT |
| 2025-11-15 |
0.0349 USDT |
26,623,257.7689 SPK |
0.0343 USDT |
0.0342 USDT |
0.0348 USDT |
0.0348 USDT |
| 2025-11-14 |
0.0344 USDT |
50,012,677.9731 SPK |
0.0347 USDT |
0.0330 USDT |
0.0342 USDT |
0.0342 USDT |
| 2025-11-13 |
0.0373 USDT |
454,879.2324 SPK |
0.0372 USDT |
0.0371 USDT |
0.0374 USDT |
0.0372 USDT |
| 2025-11-12 |
0.0382 USDT |
94,708,260.5094 SPK |
0.0374 USDT |
0.0371 USDT |
0.0377 USDT |
0.0373 USDT |
| 2025-11-11 |
0.0411 USDT |
66,098,120.5011 SPK |
0.0423 USDT |
0.0389 USDT |
0.0393 USDT |
0.0390 USDT |
| 2025-11-10 |
0.0422 USDT |
50,228,478.4841 SPK |
0.0404 USDT |
0.0401 USDT |
0.0415 USDT |
0.0416 USDT |
| 2025-11-09 |
0.0438 USDT |
43,962,905.2337 SPK |
0.0432 USDT |
0.0419 USDT |
0.0439 USDT |
0.0425 USDT |
| 2025-11-08 |
0.0369 USDT |
3,212,438.1749 SPK |
0.0366 USDT |
0.0364 USDT |
0.0371 USDT |
0.0364 USDT |
| 2025-11-07 |
0.0343 USDT |
210,178,966.5208 SPK |
0.0306 USDT |
0.0305 USDT |
0.0311 USDT |
0.0367 USDT |
| 2025-11-06 |
0.0314 USDT |
40,337,581.0369 SPK |
0.0317 USDT |
0.0309 USDT |
0.0314 USDT |
0.0315 USDT |
| 2025-11-05 |
0.0313 USDT |
94,891,994.1161 SPK |
0.0306 USDT |
0.0298 USDT |
0.0304 USDT |
0.0317 USDT |
| 2025-11-03 |
0.0327 USDT |
59,896,203.0917 SPK |
0.0357 USDT |
0.0298 USDT |
0.0315 USDT |
0.0315 USDT |
| 2025-11-02 |
0.0360 USDT |
10,216,951.8965 SPK |
0.0362 USDT |
0.0354 USDT |
0.0358 USDT |
0.0355 USDT |
| 2025-11-01 |
0.0357 USDT |
8,851,663.0823 SPK |
0.0353 USDT |
0.0351 USDT |
0.0355 USDT |
0.0365 USDT |
| 2025-10-31 |
0.0351 USDT |
10,380,197.9253 SPK |
0.0351 USDT |
0.0348 USDT |
0.0350 USDT |
0.0351 USDT |
| 2025-10-30 |
0.0363 USDT |
39,797,287.4405 SPK |
0.0368 USDT |
0.0347 USDT |
0.0350 USDT |
0.0349 USDT |
| 2025-10-29 |
0.0370 USDT |
12,151,458.3929 SPK |
0.0371 USDT |
0.0367 USDT |
0.0369 USDT |
0.0373 USDT |
| 2025-10-28 |
0.0383 USDT |
14,060,148.5149 SPK |
0.0384 USDT |
0.0379 USDT |
0.0384 USDT |
0.0383 USDT |
| 2025-10-27 |
0.0406 USDT |
4,644,391.0836 SPK |
0.0403 USDT |
0.0402 USDT |
0.0406 USDT |
0.0407 USDT |
| 2025-10-26 |
0.0400 USDT |
37,197,052.0957 SPK |
0.0399 USDT |
0.0393 USDT |
0.0398 USDT |
0.0403 USDT |
| 2025-10-25 |
0.0418 USDT |
59,314,512.7149 SPK |
0.0440 USDT |
0.0405 USDT |
0.0409 USDT |
0.0410 USDT |
| 2025-10-24 |
0.0390 USDT |
41,814,257.1568 SPK |
0.0388 USDT |
0.0378 USDT |
0.0381 USDT |
0.0378 USDT |
| 2025-10-23 |
0.0364 USDT |
20,359,940.6453 SPK |
0.0354 USDT |
0.0353 USDT |
0.0358 USDT |
0.0375 USDT |
| 2025-10-22 |
0.0377 USDT |
20,417,113.8875 SPK |
0.0380 USDT |
0.0372 USDT |
0.0377 USDT |
0.0374 USDT |
| 2025-10-21 |
0.0377 USDT |
10,189,940.7655 SPK |
0.0379 USDT |
0.0371 USDT |
0.0377 USDT |
0.0373 USDT |
| 2025-10-20 |
0.0379 USDT |
70,001,813.3866 SPK |
0.0365 USDT |
0.0363 USDT |
0.0368 USDT |
0.0380 USDT |
| 2025-10-19 |
0.0364 USDT |
65,203,353.4099 SPK |
0.0361 USDT |
0.0354 USDT |
0.0360 USDT |
0.0371 USDT |
| 2025-10-18 |
0.0365 USDT |
49,217,274.4970 SPK |
0.0365 USDT |
0.0359 USDT |
0.0363 USDT |
0.0361 USDT |
| 2025-10-17 |
0.0355 USDT |
82,786,860.7790 SPK |
0.0360 USDT |
0.0336 USDT |
0.0348 USDT |
0.0353 USDT |
| 2025-10-16 |
0.0375 USDT |
134,566,018.3542 SPK |
0.0390 USDT |
0.0348 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-10-15 |
0.0402 USDT |
89,857,760.4311 SPK |
0.0395 USDT |
0.0389 USDT |
0.0395 USDT |
0.0395 USDT |