Identifier on Kraken: SPKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0398 USD |
90,221.5572 SPK |
0.0400 USD |
0.0395 USD |
0.0402 USD |
0.0396 USD |
| 2025-10-25 |
0.0428 USD |
410,452.5271 SPK |
0.0439 USD |
0.0412 USD |
0.0439 USD |
0.0416 USD |
| 2025-10-24 |
0.0420 USD |
2,217,140.0910 SPK |
0.0388 USD |
0.0377 USD |
0.0538 USD |
0.0460 USD |
| 2025-10-23 |
0.0358 USD |
21,161.8517 SPK |
0.0356 USD |
0.0355 USD |
0.0360 USD |
0.0357 USD |
| 2025-10-22 |
0.0372 USD |
318,319.9427 SPK |
0.0381 USD |
0.0368 USD |
0.0382 USD |
0.0371 USD |
| 2025-10-21 |
0.0405 USD |
1,909,446.2330 SPK |
0.0380 USD |
0.0361 USD |
0.0426 USD |
0.0416 USD |
| 2025-10-20 |
0.0380 USD |
543,236.5573 SPK |
0.0368 USD |
0.0366 USD |
0.0395 USD |
0.0382 USD |
| 2025-10-19 |
0.0361 USD |
109,006.2745 SPK |
0.0357 USD |
0.0356 USD |
0.0370 USD |
0.0367 USD |
| 2025-10-18 |
0.0366 USD |
171,774.7652 SPK |
0.0365 USD |
0.0362 USD |
0.0370 USD |
0.0364 USD |
| 2025-10-17 |
0.0363 USD |
628,717.6896 SPK |
0.0361 USD |
0.0337 USD |
0.0378 USD |
0.0340 USD |
| 2025-10-16 |
0.0382 USD |
468,373.5366 SPK |
0.0391 USD |
0.0369 USD |
0.0392 USD |
0.0386 USD |
| 2025-10-15 |
0.0400 USD |
701,298.5746 SPK |
0.0395 USD |
0.0380 USD |
0.0415 USD |
0.0387 USD |
| 2025-10-14 |
0.0388 USD |
1,004,420.3910 SPK |
0.0424 USD |
0.0372 USD |
0.0424 USD |
0.0395 USD |
| 2025-10-13 |
0.0413 USD |
850,717.2876 SPK |
0.0410 USD |
0.0400 USD |
0.0422 USD |
0.0421 USD |
| 2025-10-12 |
0.0402 USD |
786,081.8436 SPK |
0.0371 USD |
0.0367 USD |
0.0426 USD |
0.0420 USD |
| 2025-10-11 |
0.0383 USD |
660,742.8255 SPK |
0.0370 USD |
0.0358 USD |
0.0399 USD |
0.0371 USD |
| 2025-10-10 |
0.0494 USD |
849,603.0832 SPK |
0.0489 USD |
0.0480 USD |
0.0505 USD |
0.0503 USD |
| 2025-10-09 |
0.0475 USD |
602,770.5909 SPK |
0.0489 USD |
0.0464 USD |
0.0489 USD |
0.0474 USD |
| 2025-10-08 |
0.0496 USD |
1,543,298.3910 SPK |
0.0491 USD |
0.0487 USD |
0.0513 USD |
0.0487 USD |
| 2025-10-07 |
0.0514 USD |
1,685,996.2312 SPK |
0.0520 USD |
0.0488 USD |
0.0526 USD |
0.0494 USD |
| 2025-10-06 |
0.0510 USD |
346,912.1570 SPK |
0.0505 USD |
0.0498 USD |
0.0517 USD |
0.0515 USD |
| 2025-10-05 |
0.0519 USD |
373,463.1697 SPK |
0.0514 USD |
0.0506 USD |
0.0532 USD |
0.0507 USD |
| 2025-10-04 |
0.0522 USD |
545,893.9256 SPK |
0.0537 USD |
0.0510 USD |
0.0539 USD |
0.0515 USD |
| 2025-10-03 |
0.0528 USD |
1,284,596.2565 SPK |
0.0525 USD |
0.0509 USD |
0.0554 USD |
0.0547 USD |
| 2025-10-02 |
0.0530 USD |
1,170,039.3535 SPK |
0.0535 USD |
0.0515 USD |
0.0554 USD |
0.0522 USD |
| 2025-10-01 |
0.0508 USD |
1,888,377.4128 SPK |
0.0475 USD |
0.0472 USD |
0.0544 USD |
0.0532 USD |
| 2025-09-30 |
0.0483 USD |
225,858.5416 SPK |
0.0493 USD |
0.0475 USD |
0.0493 USD |
0.0475 USD |
| 2025-09-29 |
0.0494 USD |
424,107.1665 SPK |
0.0505 USD |
0.0477 USD |
0.0505 USD |
0.0495 USD |
| 2025-09-28 |
0.0496 USD |
367,427.4908 SPK |
0.0509 USD |
0.0483 USD |
0.0512 USD |
0.0495 USD |
| 2025-09-27 |
0.0528 USD |
1,882,373.5610 SPK |
0.0519 USD |
0.0507 USD |
0.0544 USD |
0.0532 USD |
| 2025-09-26 |
0.0555 USD |
2,497,655.0033 SPK |
0.0546 USD |
0.0527 USD |
0.0587 USD |
0.0538 USD |
| 2025-09-25 |
0.0532 USD |
5,687,381.9364 SPK |
0.0486 USD |
0.0462 USD |
0.0606 USD |
0.0568 USD |
| 2025-09-24 |
0.0496 USD |
253,149.5417 SPK |
0.0495 USD |
0.0484 USD |
0.0502 USD |
0.0489 USD |
| 2025-09-23 |
0.0503 USD |
579,171.0229 SPK |
0.0514 USD |
0.0490 USD |
0.0520 USD |
0.0508 USD |
| 2025-09-22 |
0.0522 USD |
908,795.0148 SPK |
0.0572 USD |
0.0460 USD |
0.0572 USD |
0.0495 USD |
| 2025-09-21 |
0.0590 USD |
72,514.7936 SPK |
0.0588 USD |
0.0584 USD |
0.0594 USD |
0.0590 USD |
| 2025-09-20 |
0.0592 USD |
242,450.5811 SPK |
0.0596 USD |
0.0584 USD |
0.0603 USD |
0.0587 USD |
| 2025-09-19 |
0.0628 USD |
1,855,615.2924 SPK |
0.0614 USD |
0.0591 USD |
0.0675 USD |
0.0597 USD |
| 2025-09-18 |
0.0608 USD |
301,807.6450 SPK |
0.0605 USD |
0.0603 USD |
0.0619 USD |
0.0603 USD |
| 2025-09-17 |
0.0588 USD |
120,430.6657 SPK |
0.0592 USD |
0.0580 USD |
0.0595 USD |
0.0587 USD |
| 2025-09-16 |
0.0594 USD |
291,201.8096 SPK |
0.0592 USD |
0.0584 USD |
0.0599 USD |
0.0595 USD |
| 2025-09-15 |
0.0614 USD |
749,356.6043 SPK |
0.0640 USD |
0.0588 USD |
0.0654 USD |
0.0601 USD |
| 2025-09-14 |
0.0664 USD |
706,454.2837 SPK |
0.0705 USD |
0.0641 USD |
0.0708 USD |
0.0651 USD |
| 2025-09-13 |
0.0691 USD |
449,307.9053 SPK |
0.0684 USD |
0.0677 USD |
0.0705 USD |
0.0694 USD |
| 2025-09-12 |
0.0678 USD |
842,308.9962 SPK |
0.0664 USD |
0.0662 USD |
0.0687 USD |
0.0685 USD |
| 2025-09-11 |
0.0671 USD |
896,562.2840 SPK |
0.0647 USD |
0.0647 USD |
0.0712 USD |
0.0647 USD |
| 2025-09-10 |
0.0651 USD |
636,780.1583 SPK |
0.0645 USD |
0.0635 USD |
0.0679 USD |
0.0641 USD |
| 2025-09-09 |
0.0673 USD |
720,156.8164 SPK |
0.0667 USD |
0.0645 USD |
0.0714 USD |
0.0647 USD |
| 2025-09-08 |
0.0685 USD |
3,129,550.9823 SPK |
0.0630 USD |
0.0629 USD |
0.0765 USD |
0.0661 USD |
| 2025-09-07 |
0.0613 USD |
775,716.2243 SPK |
0.0598 USD |
0.0596 USD |
0.0644 USD |
0.0617 USD |