Identifier on Kucoin: SPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0655 USDT |
1,866,326.6000 SPK |
0.0664 USDT |
0.0644 USDT |
0.0675 USDT |
0.0644 USDT |
| 2025-08-26 |
0.0685 USDT |
9,042,928.6354 SPK |
0.0754 USDT |
0.0643 USDT |
0.0754 USDT |
0.0657 USDT |
| 2025-08-25 |
0.0788 USDT |
31,045,925.9000 SPK |
0.0680 USDT |
0.0672 USDT |
0.0860 USDT |
0.0735 USDT |
| 2025-08-24 |
0.0688 USDT |
2,072,878.6000 SPK |
0.0719 USDT |
0.0669 USDT |
0.0726 USDT |
0.0678 USDT |
| 2025-08-23 |
0.0731 USDT |
1,094,825.2000 SPK |
0.0764 USDT |
0.0709 USDT |
0.0775 USDT |
0.0711 USDT |
| 2025-08-22 |
0.0733 USDT |
4,453,974.6000 SPK |
0.0714 USDT |
0.0688 USDT |
0.0773 USDT |
0.0763 USDT |
| 2025-08-21 |
0.0744 USDT |
1,459,623.7000 SPK |
0.0755 USDT |
0.0726 USDT |
0.0769 USDT |
0.0731 USDT |
| 2025-08-20 |
0.0781 USDT |
7,999,218.4000 SPK |
0.0764 USDT |
0.0740 USDT |
0.0802 USDT |
0.0760 USDT |
| 2025-08-19 |
0.0764 USDT |
2,742,854.0000 SPK |
0.0774 USDT |
0.0738 USDT |
0.0787 USDT |
0.0771 USDT |
| 2025-08-18 |
0.0785 USDT |
1,680,790.2000 SPK |
0.0832 USDT |
0.0762 USDT |
0.0832 USDT |
0.0773 USDT |
| 2025-08-17 |
0.0827 USDT |
736,685.9000 SPK |
0.0837 USDT |
0.0807 USDT |
0.0842 USDT |
0.0813 USDT |
| 2025-08-16 |
0.0860 USDT |
5,570,092.4000 SPK |
0.0845 USDT |
0.0822 USDT |
0.0872 USDT |
0.0837 USDT |
| 2025-08-15 |
0.0868 USDT |
3,003,760.4000 SPK |
0.0854 USDT |
0.0843 USDT |
0.0884 USDT |
0.0856 USDT |
| 2025-08-14 |
0.0864 USDT |
6,251,413.0000 SPK |
0.0924 USDT |
0.0818 USDT |
0.0929 USDT |
0.0845 USDT |
| 2025-08-13 |
0.0916 USDT |
8,194,987.4000 SPK |
0.0906 USDT |
0.0879 USDT |
0.0954 USDT |
0.0947 USDT |
| 2025-08-12 |
0.0960 USDT |
10,194,649.7550 SPK |
0.1014 USDT |
0.0889 USDT |
0.1119 USDT |
0.0916 USDT |
| 2025-08-11 |
0.1071 USDT |
4,599,717.9000 SPK |
0.1110 USDT |
0.1019 USDT |
0.1132 USDT |
0.1042 USDT |
| 2025-08-10 |
0.1136 USDT |
2,887,075.2707 SPK |
0.1131 USDT |
0.1065 USDT |
0.1194 USDT |
0.1106 USDT |
| 2025-08-09 |
0.1164 USDT |
1,607,675.1000 SPK |
0.1161 USDT |
0.1130 USDT |
0.1205 USDT |
0.1148 USDT |
| 2025-08-08 |
0.1146 USDT |
3,544,900.5000 SPK |
0.1164 USDT |
0.1109 USDT |
0.1215 USDT |
0.1142 USDT |
| 2025-08-07 |
0.1144 USDT |
4,315,389.8397 SPK |
0.1129 USDT |
0.1095 USDT |
0.1228 USDT |
0.1166 USDT |
| 2025-08-06 |
0.1189 USDT |
5,135,372.6595 SPK |
0.1210 USDT |
0.1111 USDT |
0.1265 USDT |
0.1128 USDT |
| 2025-08-05 |
0.1221 USDT |
9,053,394.7000 SPK |
0.1213 USDT |
0.1150 USDT |
0.1342 USDT |
0.1236 USDT |
| 2025-08-04 |
0.1188 USDT |
11,752,910.1000 SPK |
0.0925 USDT |
0.0923 USDT |
0.1333 USDT |
0.1182 USDT |
| 2025-08-03 |
0.0938 USDT |
3,149,410.4000 SPK |
0.0887 USDT |
0.0883 USDT |
0.0968 USDT |
0.0929 USDT |
| 2025-08-02 |
0.0906 USDT |
2,087,211.1000 SPK |
0.0913 USDT |
0.0868 USDT |
0.0944 USDT |
0.0883 USDT |
| 2025-08-01 |
0.0982 USDT |
4,149,705.5417 SPK |
0.0975 USDT |
0.0916 USDT |
0.1064 USDT |
0.0917 USDT |
| 2025-07-31 |
0.0954 USDT |
9,896,079.0000 SPK |
0.1024 USDT |
0.0900 USDT |
0.1170 USDT |
0.0987 USDT |
| 2025-07-30 |
0.1080 USDT |
20,448,114.7000 SPK |
0.0967 USDT |
0.0953 USDT |
0.1198 USDT |
0.1084 USDT |
| 2025-07-29 |
0.0827 USDT |
6,193,161.8000 SPK |
0.0906 USDT |
0.0777 USDT |
0.0914 USDT |
0.0846 USDT |
| 2025-07-28 |
0.0923 USDT |
5,562,054.3000 SPK |
0.0988 USDT |
0.0872 USDT |
0.0994 USDT |
0.0877 USDT |
| 2025-07-27 |
0.1022 USDT |
6,104,122.3000 SPK |
0.1036 USDT |
0.0965 USDT |
0.1118 USDT |
0.1034 USDT |
| 2025-07-26 |
0.1093 USDT |
4,854,712.0000 SPK |
0.1247 USDT |
0.0993 USDT |
0.1247 USDT |
0.1057 USDT |
| 2025-07-25 |
0.1161 USDT |
12,649,860.2000 SPK |
0.1084 USDT |
0.1045 USDT |
0.1371 USDT |
0.1251 USDT |
| 2025-07-24 |
0.1279 USDT |
57,060,579.5000 SPK |
0.1770 USDT |
0.0914 USDT |
0.1774 USDT |
0.1119 USDT |
| 2025-07-23 |
0.1463 USDT |
105,538,699.7000 SPK |
0.0899 USDT |
0.0880 USDT |
0.1950 USDT |
0.1750 USDT |
| 2025-07-22 |
0.0773 USDT |
80,345,450.6000 SPK |
0.0652 USDT |
0.0594 USDT |
0.1014 USDT |
0.0918 USDT |
| 2025-07-21 |
0.0433 USDT |
18,848,940.6000 SPK |
0.0391 USDT |
0.0391 USDT |
0.0481 USDT |
0.0453 USDT |
| 2025-07-20 |
0.0382 USDT |
5,013,954.8000 SPK |
0.0371 USDT |
0.0367 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-07-19 |
0.0381 USDT |
13,209,543.4000 SPK |
0.0378 USDT |
0.0362 USDT |
0.0405 USDT |
0.0371 USDT |
| 2025-07-18 |
0.0352 USDT |
13,402,727.6000 SPK |
0.0331 USDT |
0.0330 USDT |
0.0366 USDT |
0.0348 USDT |
| 2025-07-17 |
0.0340 USDT |
52,616,772.2000 SPK |
0.0342 USDT |
0.0324 USDT |
0.0356 USDT |
0.0334 USDT |
| 2025-07-16 |
0.0322 USDT |
46,290,843.1000 SPK |
0.0318 USDT |
0.0303 USDT |
0.0343 USDT |
0.0341 USDT |
| 2025-07-15 |
0.0312 USDT |
55,074,188.3000 SPK |
0.0320 USDT |
0.0300 USDT |
0.0324 USDT |
0.0309 USDT |
| 2025-07-14 |
0.0329 USDT |
6,119,838.6000 SPK |
0.0322 USDT |
0.0318 USDT |
0.0341 USDT |
0.0320 USDT |
| 2025-07-13 |
0.0329 USDT |
7,315,072.4000 SPK |
0.0330 USDT |
0.0324 USDT |
0.0336 USDT |
0.0334 USDT |
| 2025-07-12 |
0.0330 USDT |
12,140,974.0000 SPK |
0.0342 USDT |
0.0311 USDT |
0.0348 USDT |
0.0317 USDT |
| 2025-07-11 |
0.0350 USDT |
15,089,733.1000 SPK |
0.0327 USDT |
0.0324 USDT |
0.0376 USDT |
0.0351 USDT |
| 2025-07-10 |
0.0308 USDT |
25,774,489.8000 SPK |
0.0304 USDT |
0.0297 USDT |
0.0325 USDT |
0.0324 USDT |
| 2025-07-09 |
0.0300 USDT |
44,678,174.7000 SPK |
0.0299 USDT |
0.0290 USDT |
0.0306 USDT |
0.0306 USDT |