Identifier on Kraken: SPKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0604 USD |
278,521.8472 SPK |
0.0608 USD |
0.0595 USD |
0.0613 USD |
0.0601 USD |
| 2025-09-05 |
0.0610 USD |
495,593.6279 SPK |
0.0599 USD |
0.0595 USD |
0.0619 USD |
0.0602 USD |
| 2025-09-04 |
0.0624 USD |
1,822,879.5419 SPK |
0.0597 USD |
0.0589 USD |
0.0678 USD |
0.0608 USD |
| 2025-09-03 |
0.0570 USD |
330,260.6151 SPK |
0.0571 USD |
0.0562 USD |
0.0598 USD |
0.0592 USD |
| 2025-09-02 |
0.0586 USD |
498,892.8523 SPK |
0.0585 USD |
0.0574 USD |
0.0596 USD |
0.0582 USD |
| 2025-09-01 |
0.0601 USD |
1,142,304.6369 SPK |
0.0581 USD |
0.0556 USD |
0.0649 USD |
0.0588 USD |
| 2025-08-31 |
0.0590 USD |
117,209.2686 SPK |
0.0601 USD |
0.0576 USD |
0.0601 USD |
0.0584 USD |
| 2025-08-30 |
0.0609 USD |
872,615.9999 SPK |
0.0627 USD |
0.0590 USD |
0.0636 USD |
0.0595 USD |
| 2025-08-29 |
0.0654 USD |
2,874,780.9940 SPK |
0.0609 USD |
0.0569 USD |
0.0734 USD |
0.0676 USD |
| 2025-08-28 |
0.0616 USD |
400,671.7354 SPK |
0.0624 USD |
0.0601 USD |
0.0630 USD |
0.0606 USD |
| 2025-08-27 |
0.0642 USD |
997,014.0528 SPK |
0.0665 USD |
0.0615 USD |
0.0674 USD |
0.0625 USD |
| 2025-08-26 |
0.0686 USD |
1,140,801.9605 SPK |
0.0753 USD |
0.0644 USD |
0.0753 USD |
0.0660 USD |
| 2025-08-25 |
0.0702 USD |
643,189.5405 SPK |
0.0679 USD |
0.0677 USD |
0.0726 USD |
0.0715 USD |
| 2025-08-24 |
0.0692 USD |
586,598.0601 SPK |
0.0719 USD |
0.0664 USD |
0.0725 USD |
0.0664 USD |
| 2025-08-23 |
0.0733 USD |
478,389.2165 SPK |
0.0762 USD |
0.0709 USD |
0.0774 USD |
0.0722 USD |
| 2025-08-22 |
0.0730 USD |
1,198,494.0747 SPK |
0.0716 USD |
0.0689 USD |
0.0772 USD |
0.0761 USD |
| 2025-08-21 |
0.0752 USD |
127,925.0127 SPK |
0.0756 USD |
0.0741 USD |
0.0768 USD |
0.0744 USD |
| 2025-08-20 |
0.0768 USD |
1,254,456.8753 SPK |
0.0760 USD |
0.0741 USD |
0.0800 USD |
0.0776 USD |
| 2025-08-19 |
0.0761 USD |
276,130.8007 SPK |
0.0782 USD |
0.0738 USD |
0.0786 USD |
0.0767 USD |
| 2025-08-18 |
0.0790 USD |
260,434.4867 SPK |
0.0816 USD |
0.0764 USD |
0.0827 USD |
0.0767 USD |
| 2025-08-17 |
0.0826 USD |
66,684.7171 SPK |
0.0833 USD |
0.0809 USD |
0.0841 USD |
0.0809 USD |
| 2025-08-16 |
0.0839 USD |
149,472.7752 SPK |
0.0845 USD |
0.0813 USD |
0.0865 USD |
0.0834 USD |
| 2025-08-15 |
0.0865 USD |
248,302.2000 SPK |
0.0859 USD |
0.0851 USD |
0.0882 USD |
0.0868 USD |
| 2025-08-14 |
0.0883 USD |
872,043.4989 SPK |
0.0920 USD |
0.0828 USD |
0.0925 USD |
0.0853 USD |
| 2025-08-13 |
0.0914 USD |
1,078,489.2400 SPK |
0.0898 USD |
0.0881 USD |
0.0953 USD |
0.0908 USD |
| 2025-08-12 |
0.1058 USD |
803,760.6902 SPK |
0.1014 USD |
0.0964 USD |
0.1115 USD |
0.1031 USD |
| 2025-08-11 |
0.1074 USD |
396,337.4634 SPK |
0.1108 USD |
0.1019 USD |
0.1132 USD |
0.1034 USD |
| 2025-08-10 |
0.1134 USD |
280,354.2245 SPK |
0.1131 USD |
0.1117 USD |
0.1190 USD |
0.1122 USD |
| 2025-08-09 |
0.1175 USD |
636,004.8705 SPK |
0.1134 USD |
0.1130 USD |
0.1201 USD |
0.1149 USD |
| 2025-08-08 |
0.1146 USD |
478,651.5975 SPK |
0.1160 USD |
0.1116 USD |
0.1206 USD |
0.1152 USD |
| 2025-08-07 |
0.1143 USD |
543,724.7915 SPK |
0.1128 USD |
0.1098 USD |
0.1222 USD |
0.1153 USD |
| 2025-08-06 |
0.1186 USD |
640,079.2199 SPK |
0.1202 USD |
0.1111 USD |
0.1258 USD |
0.1156 USD |
| 2025-08-05 |
0.1219 USD |
1,167,742.2378 SPK |
0.1206 USD |
0.1155 USD |
0.1328 USD |
0.1198 USD |
| 2025-08-04 |
0.1211 USD |
2,155,026.2890 SPK |
0.0932 USD |
0.0932 USD |
0.1327 USD |
0.1146 USD |
| 2025-08-03 |
0.0925 USD |
443,662.1874 SPK |
0.0896 USD |
0.0893 USD |
0.0965 USD |
0.0923 USD |
| 2025-08-02 |
0.0903 USD |
603,430.1467 SPK |
0.0910 USD |
0.0869 USD |
0.0939 USD |
0.0897 USD |
| 2025-08-01 |
0.0987 USD |
800,030.6893 SPK |
0.0993 USD |
0.0907 USD |
0.1063 USD |
0.0907 USD |
| 2025-07-31 |
0.0952 USD |
2,542,371.0623 SPK |
0.1009 USD |
0.0898 USD |
0.1027 USD |
0.0965 USD |
| 2025-07-30 |
0.1057 USD |
4,300,010.9908 SPK |
0.0961 USD |
0.0956 USD |
0.1197 USD |
0.1095 USD |
| 2025-07-29 |
0.0834 USD |
1,912,447.7600 SPK |
0.0902 USD |
0.0778 USD |
0.0935 USD |
0.0893 USD |
| 2025-07-28 |
0.0931 USD |
1,029,819.8385 SPK |
0.0984 USD |
0.0875 USD |
0.0991 USD |
0.0878 USD |
| 2025-07-27 |
0.1008 USD |
1,713,021.9158 SPK |
0.1035 USD |
0.0962 USD |
0.1114 USD |
0.0985 USD |
| 2025-07-26 |
0.1089 USD |
1,715,680.2393 SPK |
0.1230 USD |
0.1000 USD |
0.1238 USD |
0.1045 USD |
| 2025-07-25 |
0.1179 USD |
3,226,039.3666 SPK |
0.1095 USD |
0.1049 USD |
0.1350 USD |
0.1267 USD |
| 2025-07-24 |
0.1242 USD |
10,203,527.7279 SPK |
0.1753 USD |
0.0919 USD |
0.1950 USD |
0.1084 USD |
| 2025-07-23 |
0.1375 USD |
10,147,629.1649 SPK |
0.0894 USD |
0.0894 USD |
0.2200 USD |
0.1600 USD |
| 2025-07-22 |
0.0827 USD |
12,586,804.4342 SPK |
0.0648 USD |
0.0598 USD |
0.1001 USD |
0.0916 USD |
| 2025-07-21 |
0.0423 USD |
3,523,058.2317 SPK |
0.0393 USD |
0.0391 USD |
0.0482 USD |
0.0459 USD |
| 2025-07-20 |
0.0385 USD |
387,263.9099 SPK |
0.0369 USD |
0.0369 USD |
0.0395 USD |
0.0392 USD |
| 2025-07-19 |
0.0386 USD |
1,548,657.8046 SPK |
0.0378 USD |
0.0364 USD |
0.0403 USD |
0.0370 USD |