Identifier on Huobi: spkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
0.0704 USDT |
9,733,902.3450 SPK |
0.0719 USDT |
0.0677 USDT |
0.0683 USDT |
0.0682 USDT |
| 2025-08-23 |
0.0728 USDT |
20,151,260.2673 SPK |
0.0762 USDT |
0.0708 USDT |
0.0716 USDT |
0.0714 USDT |
| 2025-08-22 |
0.0714 USDT |
12,979,657.0966 SPK |
0.0715 USDT |
0.0688 USDT |
0.0706 USDT |
0.0699 USDT |
| 2025-08-21 |
0.0752 USDT |
6,332,891.1189 SPK |
0.0757 USDT |
0.0742 USDT |
0.0753 USDT |
0.0747 USDT |
| 2025-08-20 |
0.0763 USDT |
10,162,411.2343 SPK |
0.0761 USDT |
0.0741 USDT |
0.0758 USDT |
0.0770 USDT |
| 2025-08-19 |
0.0759 USDT |
18,712,302.2931 SPK |
0.0772 USDT |
0.0737 USDT |
0.0745 USDT |
0.0775 USDT |
| 2025-08-18 |
0.0787 USDT |
19,177,301.4535 SPK |
0.0832 USDT |
0.0763 USDT |
0.0775 USDT |
0.0779 USDT |
| 2025-08-17 |
0.0828 USDT |
15,363,196.4248 SPK |
0.0838 USDT |
0.0806 USDT |
0.0819 USDT |
0.0809 USDT |
| 2025-08-16 |
0.0839 USDT |
18,564,753.1214 SPK |
0.0846 USDT |
0.0813 USDT |
0.0830 USDT |
0.0835 USDT |
| 2025-08-15 |
0.0854 USDT |
24,821,139.9407 SPK |
0.0856 USDT |
0.0805 USDT |
0.0826 USDT |
0.0843 USDT |
| 2025-08-14 |
0.0901 USDT |
13,725,642.8760 SPK |
0.0929 USDT |
0.0871 USDT |
0.0881 USDT |
0.0871 USDT |
| 2025-08-13 |
0.0902 USDT |
25,813,548.7568 SPK |
0.0907 USDT |
0.0881 USDT |
0.0897 USDT |
0.0907 USDT |
| 2025-08-12 |
0.1035 USDT |
24,273,043.2867 SPK |
0.1015 USDT |
0.0964 USDT |
0.0988 USDT |
0.1004 USDT |
| 2025-08-11 |
0.1083 USDT |
24,304,491.4501 SPK |
0.1115 USDT |
0.1023 USDT |
0.1041 USDT |
0.1037 USDT |
| 2025-08-10 |
0.1146 USDT |
30,445,979.5581 SPK |
0.1137 USDT |
0.1116 USDT |
0.1132 USDT |
0.1134 USDT |
| 2025-08-09 |
0.1162 USDT |
30,617,275.2894 SPK |
0.1160 USDT |
0.1130 USDT |
0.1141 USDT |
0.1148 USDT |
| 2025-08-08 |
0.1145 USDT |
41,901,922.3719 SPK |
0.1161 USDT |
0.1111 USDT |
0.1129 USDT |
0.1140 USDT |
| 2025-08-07 |
0.1141 USDT |
40,297,668.1998 SPK |
0.1130 USDT |
0.1098 USDT |
0.1116 USDT |
0.1157 USDT |
| 2025-08-06 |
0.1190 USDT |
50,218,905.4562 SPK |
0.1210 USDT |
0.1113 USDT |
0.1144 USDT |
0.1140 USDT |
| 2025-08-05 |
0.1216 USDT |
56,724,133.8284 SPK |
0.1212 USDT |
0.1152 USDT |
0.1187 USDT |
0.1203 USDT |
| 2025-08-04 |
0.1173 USDT |
105,067,821.6138 SPK |
0.0924 USDT |
0.0922 USDT |
0.0963 USDT |
0.1187 USDT |
| 2025-08-03 |
0.0923 USDT |
33,865,593.3959 SPK |
0.0887 USDT |
0.0883 USDT |
0.0910 USDT |
0.0915 USDT |
| 2025-08-02 |
0.0897 USDT |
44,146,879.1364 SPK |
0.0914 USDT |
0.0845 USDT |
0.0871 USDT |
0.0861 USDT |
| 2025-08-01 |
0.0989 USDT |
55,952,295.2780 SPK |
0.0973 USDT |
0.0921 USDT |
0.0957 USDT |
0.0941 USDT |
| 2025-07-31 |
0.0958 USDT |
62,754,263.8095 SPK |
0.1027 USDT |
0.0903 USDT |
0.0923 USDT |
0.0958 USDT |
| 2025-07-30 |
0.1040 USDT |
127,612,735.3443 SPK |
0.0968 USDT |
0.0951 USDT |
0.1004 USDT |
0.1084 USDT |
| 2025-07-29 |
0.0847 USDT |
45,722,165.6975 SPK |
0.0905 USDT |
0.0776 USDT |
0.0800 USDT |
0.0804 USDT |
| 2025-07-28 |
0.0930 USDT |
54,035,615.5957 SPK |
0.0989 USDT |
0.0880 USDT |
0.0916 USDT |
0.0891 USDT |
| 2025-07-27 |
0.1017 USDT |
68,081,385.6460 SPK |
0.1036 USDT |
0.0964 USDT |
0.0996 USDT |
0.1003 USDT |
| 2025-07-26 |
0.1114 USDT |
42,655,911.8707 SPK |
0.1247 USDT |
0.0996 USDT |
0.1067 USDT |
0.1060 USDT |
| 2025-07-25 |
0.1139 USDT |
73,238,046.8252 SPK |
0.1083 USDT |
0.1048 USDT |
0.1107 USDT |
0.1228 USDT |
| 2025-07-24 |
0.1367 USDT |
99,099,989.2553 SPK |
0.1769 USDT |
0.0912 USDT |
0.0991 USDT |
0.0984 USDT |
| 2025-07-23 |
0.1234 USDT |
163,069,653.2353 SPK |
0.0902 USDT |
0.0880 USDT |
0.0961 USDT |
0.1637 USDT |
| 2025-07-22 |
0.0720 USDT |
347,488,862.6760 SPK |
0.0651 USDT |
0.0593 USDT |
0.0628 USDT |
0.0926 USDT |
| 2025-07-21 |
0.0427 USDT |
256,174,775.1349 SPK |
0.0391 USDT |
0.0391 USDT |
0.0416 USDT |
0.0427 USDT |
| 2025-07-20 |
0.0379 USDT |
124,442,093.6642 SPK |
0.0372 USDT |
0.0367 USDT |
0.0373 USDT |
0.0392 USDT |
| 2025-07-19 |
0.0378 USDT |
285,038,381.5103 SPK |
0.0379 USDT |
0.0361 USDT |
0.0366 USDT |
0.0370 USDT |
| 2025-07-18 |
0.0348 USDT |
107,262,329.1361 SPK |
0.0331 USDT |
0.0329 USDT |
0.0336 USDT |
0.0354 USDT |
| 2025-07-17 |
0.0343 USDT |
137,152,300.8508 SPK |
0.0342 USDT |
0.0330 USDT |
0.0338 USDT |
0.0342 USDT |
| 2025-07-16 |
0.0320 USDT |
116,384,675.2380 SPK |
0.0318 USDT |
0.0303 USDT |
0.0308 USDT |
0.0326 USDT |
| 2025-07-15 |
0.0311 USDT |
187,428,509.8673 SPK |
0.0320 USDT |
0.0300 USDT |
0.0305 USDT |
0.0310 USDT |
| 2025-07-14 |
0.0330 USDT |
196,475,959.8327 SPK |
0.0322 USDT |
0.0319 USDT |
0.0324 USDT |
0.0327 USDT |
| 2025-07-13 |
0.0329 USDT |
75,673,447.3216 SPK |
0.0330 USDT |
0.0324 USDT |
0.0327 USDT |
0.0332 USDT |
| 2025-07-12 |
0.0335 USDT |
5,057,442.7436 SPK |
0.0341 USDT |
0.0332 USDT |
0.0339 USDT |
0.0338 USDT |
| 2025-07-11 |
0.0343 USDT |
114,407,425.6993 SPK |
0.0327 USDT |
0.0324 USDT |
0.0334 USDT |
0.0364 USDT |
| 2025-07-10 |
0.0303 USDT |
48,808,736.0866 SPK |
0.0304 USDT |
0.0297 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-07-09 |
0.0298 USDT |
33,522,414.3528 SPK |
0.0300 USDT |
0.0292 USDT |
0.0296 USDT |
0.0304 USDT |
| 2025-07-08 |
0.0308 USDT |
62,784,748.1022 SPK |
0.0316 USDT |
0.0298 USDT |
0.0303 USDT |
0.0301 USDT |
| 2025-07-07 |
0.0318 USDT |
86,644,892.8706 SPK |
0.0309 USDT |
0.0307 USDT |
0.0311 USDT |
0.0317 USDT |
| 2025-07-06 |
0.0315 USDT |
59,094,158.9361 SPK |
0.0309 USDT |
0.0306 USDT |
0.0310 USDT |
0.0323 USDT |