Identifier on Kucoin: SPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0268 USDT |
1,075,511.7000 SPK |
0.0271 USDT |
0.0257 USDT |
0.0276 USDT |
0.0259 USDT |
| 2025-12-04 |
0.0285 USDT |
555,753.8000 SPK |
0.0285 USDT |
0.0278 USDT |
0.0289 USDT |
0.0279 USDT |
| 2025-12-03 |
0.0288 USDT |
512,386.2000 SPK |
0.0285 USDT |
0.0282 USDT |
0.0292 USDT |
0.0285 USDT |
| 2025-12-02 |
0.0270 USDT |
2,989,231.9000 SPK |
0.0270 USDT |
0.0262 USDT |
0.0284 USDT |
0.0272 USDT |
| 2025-12-01 |
0.0273 USDT |
1,505,235.6000 SPK |
0.0291 USDT |
0.0262 USDT |
0.0292 USDT |
0.0262 USDT |
| 2025-11-30 |
0.0295 USDT |
1,927,899.1000 SPK |
0.0296 USDT |
0.0290 USDT |
0.0302 USDT |
0.0292 USDT |
| 2025-11-29 |
0.0298 USDT |
2,086,574.3000 SPK |
0.0307 USDT |
0.0289 USDT |
0.0312 USDT |
0.0295 USDT |
| 2025-11-28 |
0.0309 USDT |
602,247.9000 SPK |
0.0313 USDT |
0.0302 USDT |
0.0316 USDT |
0.0303 USDT |
| 2025-11-27 |
0.0316 USDT |
1,434,014.6000 SPK |
0.0317 USDT |
0.0310 USDT |
0.0321 USDT |
0.0318 USDT |
| 2025-11-26 |
0.0319 USDT |
4,657,484.3000 SPK |
0.0314 USDT |
0.0306 USDT |
0.0334 USDT |
0.0317 USDT |
| 2025-11-25 |
0.0314 USDT |
3,147,840.5000 SPK |
0.0315 USDT |
0.0307 USDT |
0.0324 USDT |
0.0307 USDT |
| 2025-11-24 |
0.0316 USDT |
7,351,321.8000 SPK |
0.0291 USDT |
0.0289 USDT |
0.0339 USDT |
0.0315 USDT |
| 2025-11-23 |
0.0293 USDT |
1,358,846.9000 SPK |
0.0293 USDT |
0.0288 USDT |
0.0298 USDT |
0.0293 USDT |
| 2025-11-22 |
0.0291 USDT |
2,285,748.3000 SPK |
0.0302 USDT |
0.0285 USDT |
0.0303 USDT |
0.0291 USDT |
| 2025-11-21 |
0.0309 USDT |
6,876,094.0000 SPK |
0.0311 USDT |
0.0278 USDT |
0.0348 USDT |
0.0301 USDT |
| 2025-11-20 |
0.0323 USDT |
2,363,675.0000 SPK |
0.0320 USDT |
0.0307 USDT |
0.0337 USDT |
0.0317 USDT |
| 2025-11-19 |
0.0339 USDT |
3,121,597.6000 SPK |
0.0332 USDT |
0.0322 USDT |
0.0407 USDT |
0.0329 USDT |
| 2025-11-18 |
0.0323 USDT |
2,994,344.2000 SPK |
0.0318 USDT |
0.0312 USDT |
0.0331 USDT |
0.0327 USDT |
| 2025-11-17 |
0.0332 USDT |
1,637,524.3000 SPK |
0.0327 USDT |
0.0324 USDT |
0.0341 USDT |
0.0332 USDT |
| 2025-11-16 |
0.0340 USDT |
369,010.9000 SPK |
0.0341 USDT |
0.0330 USDT |
0.0346 USDT |
0.0330 USDT |
| 2025-11-15 |
0.0350 USDT |
1,437,257.1000 SPK |
0.0342 USDT |
0.0340 USDT |
0.0356 USDT |
0.0344 USDT |
| 2025-11-14 |
0.0340 USDT |
1,939,543.8000 SPK |
0.0350 USDT |
0.0330 USDT |
0.0352 USDT |
0.0342 USDT |
| 2025-11-13 |
0.0381 USDT |
1,656,007.2000 SPK |
0.0373 USDT |
0.0363 USDT |
0.0393 USDT |
0.0365 USDT |
| 2025-11-12 |
0.0386 USDT |
1,773,170.5000 SPK |
0.0375 USDT |
0.0372 USDT |
0.0401 USDT |
0.0380 USDT |
| 2025-11-11 |
0.0410 USDT |
891,540.0000 SPK |
0.0419 USDT |
0.0386 USDT |
0.0432 USDT |
0.0386 USDT |
| 2025-11-10 |
0.0431 USDT |
1,710,149.7000 SPK |
0.0404 USDT |
0.0402 USDT |
0.0450 USDT |
0.0446 USDT |
| 2025-11-09 |
0.0418 USDT |
4,436,034.2000 SPK |
0.0430 USDT |
0.0379 USDT |
0.0464 USDT |
0.0401 USDT |
| 2025-11-08 |
0.0405 USDT |
10,838,848.8000 SPK |
0.0367 USDT |
0.0360 USDT |
0.0464 USDT |
0.0407 USDT |
| 2025-11-07 |
0.0343 USDT |
5,475,818.6000 SPK |
0.0308 USDT |
0.0306 USDT |
0.0379 USDT |
0.0368 USDT |
| 2025-11-06 |
0.0313 USDT |
127,630.8000 SPK |
0.0316 USDT |
0.0307 USDT |
0.0319 USDT |
0.0312 USDT |
| 2025-11-05 |
0.0310 USDT |
966,542.9000 SPK |
0.0293 USDT |
0.0285 USDT |
0.0328 USDT |
0.0318 USDT |
| 2025-11-04 |
0.0298 USDT |
588,899.9000 SPK |
0.0305 USDT |
0.0274 USDT |
0.0314 USDT |
0.0281 USDT |
| 2025-11-03 |
0.0334 USDT |
192,755.2000 SPK |
0.0357 USDT |
0.0326 USDT |
0.0357 USDT |
0.0330 USDT |
| 2025-11-02 |
0.0359 USDT |
167,965.0000 SPK |
0.0362 USDT |
0.0355 USDT |
0.0363 USDT |
0.0356 USDT |
| 2025-11-01 |
0.0363 USDT |
439,123.8000 SPK |
0.0351 USDT |
0.0351 USDT |
0.0368 USDT |
0.0360 USDT |
| 2025-10-31 |
0.0353 USDT |
561,210.7000 SPK |
0.0350 USDT |
0.0346 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-10-30 |
0.0362 USDT |
1,460,308.0000 SPK |
0.0369 USDT |
0.0342 USDT |
0.0379 USDT |
0.0344 USDT |
| 2025-10-29 |
0.0371 USDT |
502,682.8000 SPK |
0.0372 USDT |
0.0361 USDT |
0.0375 USDT |
0.0365 USDT |
| 2025-10-28 |
0.0385 USDT |
1,371,664.6000 SPK |
0.0384 USDT |
0.0379 USDT |
0.0391 USDT |
0.0385 USDT |
| 2025-10-27 |
0.0399 USDT |
2,296,420.4000 SPK |
0.0404 USDT |
0.0387 USDT |
0.0409 USDT |
0.0389 USDT |
| 2025-10-26 |
0.0400 USDT |
1,959,223.6000 SPK |
0.0400 USDT |
0.0393 USDT |
0.0408 USDT |
0.0405 USDT |
| 2025-10-25 |
0.0422 USDT |
3,522,015.8674 SPK |
0.0441 USDT |
0.0406 USDT |
0.0441 USDT |
0.0410 USDT |
| 2025-10-24 |
0.0393 USDT |
3,267,173.6000 SPK |
0.0389 USDT |
0.0377 USDT |
0.0406 USDT |
0.0384 USDT |
| 2025-10-23 |
0.0381 USDT |
5,385,238.8000 SPK |
0.0355 USDT |
0.0354 USDT |
0.0398 USDT |
0.0392 USDT |
| 2025-10-22 |
0.0371 USDT |
2,062,293.1000 SPK |
0.0381 USDT |
0.0360 USDT |
0.0382 USDT |
0.0364 USDT |
| 2025-10-21 |
0.0371 USDT |
2,618,880.4000 SPK |
0.0380 USDT |
0.0361 USDT |
0.0385 USDT |
0.0378 USDT |
| 2025-10-20 |
0.0376 USDT |
930,739.5000 SPK |
0.0368 USDT |
0.0363 USDT |
0.0382 USDT |
0.0377 USDT |
| 2025-10-19 |
0.0368 USDT |
1,687,685.6000 SPK |
0.0360 USDT |
0.0355 USDT |
0.0375 USDT |
0.0371 USDT |
| 2025-10-18 |
0.0364 USDT |
742,896.9000 SPK |
0.0365 USDT |
0.0358 USDT |
0.0370 USDT |
0.0362 USDT |
| 2025-10-17 |
0.0360 USDT |
3,496,451.9000 SPK |
0.0360 USDT |
0.0336 USDT |
0.0379 USDT |
0.0370 USDT |