Identifier on Huobi: spkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-14 |
0.0389 USDT |
127,151,424.4421 SPK |
0.0423 USDT |
0.0371 USDT |
0.0379 USDT |
0.0395 USDT |
| 2025-10-13 |
0.0410 USDT |
49,752,819.1894 SPK |
0.0410 USDT |
0.0401 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-10-12 |
0.0376 USDT |
42,242,844.2493 SPK |
0.0377 USDT |
0.0365 USDT |
0.0374 USDT |
0.0384 USDT |
| 2025-10-11 |
0.0382 USDT |
59,012,243.1902 SPK |
0.0382 USDT |
0.0356 USDT |
0.0392 USDT |
0.0391 USDT |
| 2025-10-10 |
0.0451 USDT |
190,915,152.4163 SPK |
0.0482 USDT |
0.0225 USDT |
0.0393 USDT |
0.0382 USDT |
| 2025-10-08 |
0.0493 USDT |
48,337,192.4498 SPK |
0.0488 USDT |
0.0485 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-10-07 |
0.0509 USDT |
53,138,050.3322 SPK |
0.0519 USDT |
0.0486 USDT |
0.0488 USDT |
0.0488 USDT |
| 2025-10-06 |
0.0517 USDT |
54,167,290.3463 SPK |
0.0505 USDT |
0.0498 USDT |
0.0505 USDT |
0.0520 USDT |
| 2025-10-05 |
0.0520 USDT |
42,791,412.4647 SPK |
0.0515 USDT |
0.0504 USDT |
0.0507 USDT |
0.0504 USDT |
| 2025-10-04 |
0.0528 USDT |
13,274,569.8894 SPK |
0.0538 USDT |
0.0521 USDT |
0.0526 USDT |
0.0526 USDT |
| 2025-10-03 |
0.0516 USDT |
8,911,476.3468 SPK |
0.0526 USDT |
0.0509 USDT |
0.0515 USDT |
0.0515 USDT |
| 2025-10-02 |
0.0537 USDT |
26,147,469.9394 SPK |
0.0538 USDT |
0.0527 USDT |
0.0531 USDT |
0.0531 USDT |
| 2025-10-01 |
0.0478 USDT |
18,070,597.0839 SPK |
0.0475 USDT |
0.0471 USDT |
0.0477 USDT |
0.0487 USDT |
| 2025-09-30 |
0.0489 USDT |
2,918,992.9740 SPK |
0.0493 USDT |
0.0486 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-09-29 |
0.0495 USDT |
89,105,363.3610 SPK |
0.0502 USDT |
0.0477 USDT |
0.0486 USDT |
0.0493 USDT |
| 2025-09-28 |
0.0495 USDT |
28,499,291.5222 SPK |
0.0510 USDT |
0.0482 USDT |
0.0488 USDT |
0.0496 USDT |
| 2025-09-27 |
0.0522 USDT |
54,558,107.0130 SPK |
0.0522 USDT |
0.0506 USDT |
0.0512 USDT |
0.0511 USDT |
| 2025-09-26 |
0.0530 USDT |
125,826,836.8475 SPK |
0.0545 USDT |
0.0492 USDT |
0.0505 USDT |
0.0510 USDT |
| 2025-09-25 |
0.0505 USDT |
99,176,673.0587 SPK |
0.0487 USDT |
0.0460 USDT |
0.0472 USDT |
0.0554 USDT |
| 2025-09-24 |
0.0496 USDT |
33,039,224.3845 SPK |
0.0494 USDT |
0.0485 USDT |
0.0494 USDT |
0.0498 USDT |
| 2025-09-23 |
0.0501 USDT |
19,445,809.4080 SPK |
0.0517 USDT |
0.0486 USDT |
0.0493 USDT |
0.0495 USDT |
| 2025-09-22 |
0.0518 USDT |
21,706,917.5151 SPK |
0.0570 USDT |
0.0456 USDT |
0.0495 USDT |
0.0495 USDT |
| 2025-09-21 |
0.0584 USDT |
14,226,233.5848 SPK |
0.0583 USDT |
0.0568 USDT |
0.0577 USDT |
0.0575 USDT |
| 2025-09-20 |
0.0592 USDT |
7,964,196.3958 SPK |
0.0594 USDT |
0.0582 USDT |
0.0587 USDT |
0.0591 USDT |
| 2025-09-19 |
0.0622 USDT |
32,484,890.7159 SPK |
0.0613 USDT |
0.0588 USDT |
0.0598 USDT |
0.0597 USDT |
| 2025-09-18 |
0.0609 USDT |
9,917,761.8858 SPK |
0.0604 USDT |
0.0600 USDT |
0.0605 USDT |
0.0606 USDT |
| 2025-09-17 |
0.0589 USDT |
7,974,336.9155 SPK |
0.0594 USDT |
0.0580 USDT |
0.0586 USDT |
0.0586 USDT |
| 2025-09-16 |
0.0594 USDT |
8,413,525.9539 SPK |
0.0594 USDT |
0.0584 USDT |
0.0593 USDT |
0.0594 USDT |
| 2025-09-15 |
0.0623 USDT |
14,843,020.7704 SPK |
0.0639 USDT |
0.0596 USDT |
0.0603 USDT |
0.0598 USDT |
| 2025-09-14 |
0.0668 USDT |
15,505,632.8034 SPK |
0.0707 USDT |
0.0639 USDT |
0.0648 USDT |
0.0650 USDT |
| 2025-09-13 |
0.0689 USDT |
14,837,511.6569 SPK |
0.0686 USDT |
0.0674 USDT |
0.0680 USDT |
0.0693 USDT |
| 2025-09-12 |
0.0674 USDT |
12,478,751.3516 SPK |
0.0663 USDT |
0.0660 USDT |
0.0666 USDT |
0.0673 USDT |
| 2025-09-11 |
0.0674 USDT |
64,080,722.9417 SPK |
0.0645 USDT |
0.0644 USDT |
0.0652 USDT |
0.0650 USDT |
| 2025-09-10 |
0.0642 USDT |
10,615,882.7602 SPK |
0.0647 USDT |
0.0634 USDT |
0.0642 USDT |
0.0647 USDT |
| 2025-09-09 |
0.0678 USDT |
33,436,933.9666 SPK |
0.0667 USDT |
0.0653 USDT |
0.0666 USDT |
0.0656 USDT |
| 2025-09-08 |
0.0687 USDT |
59,829,677.5991 SPK |
0.0632 USDT |
0.0628 USDT |
0.0641 USDT |
0.0679 USDT |
| 2025-09-07 |
0.0604 USDT |
11,610,630.1189 SPK |
0.0599 USDT |
0.0596 USDT |
0.0600 USDT |
0.0604 USDT |
| 2025-09-06 |
0.0603 USDT |
23,528,694.3057 SPK |
0.0608 USDT |
0.0590 USDT |
0.0595 USDT |
0.0597 USDT |
| 2025-09-05 |
0.0607 USDT |
34,580,534.6929 SPK |
0.0598 USDT |
0.0593 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-09-04 |
0.0596 USDT |
1,243,218.1605 SPK |
0.0597 USDT |
0.0592 USDT |
0.0598 USDT |
0.0594 USDT |
| 2025-09-03 |
0.0570 USDT |
324,738.3646 SPK |
0.0570 USDT |
0.0569 USDT |
0.0571 USDT |
0.0570 USDT |
| 2025-09-02 |
0.0587 USDT |
633,711.9248 SPK |
0.0587 USDT |
0.0584 USDT |
0.0589 USDT |
0.0586 USDT |