Identifier on Kucoin: SPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0674 USDT |
4,962,135.3000 SPK |
0.0645 USDT |
0.0645 USDT |
0.0741 USDT |
0.0648 USDT |
| 2025-09-10 |
0.0663 USDT |
4,515,323.5000 SPK |
0.0648 USDT |
0.0636 USDT |
0.0686 USDT |
0.0648 USDT |
| 2025-09-09 |
0.0678 USDT |
3,316,815.8000 SPK |
0.0668 USDT |
0.0644 USDT |
0.0714 USDT |
0.0648 USDT |
| 2025-09-08 |
0.0695 USDT |
11,577,011.0000 SPK |
0.0631 USDT |
0.0630 USDT |
0.0766 USDT |
0.0665 USDT |
| 2025-09-07 |
0.0625 USDT |
3,262,155.3000 SPK |
0.0597 USDT |
0.0596 USDT |
0.0643 USDT |
0.0622 USDT |
| 2025-09-06 |
0.0602 USDT |
1,283,366.4000 SPK |
0.0607 USDT |
0.0590 USDT |
0.0615 USDT |
0.0596 USDT |
| 2025-09-05 |
0.0608 USDT |
2,524,282.9000 SPK |
0.0598 USDT |
0.0593 USDT |
0.0619 USDT |
0.0605 USDT |
| 2025-09-04 |
0.0628 USDT |
10,449,788.9000 SPK |
0.0599 USDT |
0.0588 USDT |
0.0678 USDT |
0.0628 USDT |
| 2025-09-03 |
0.0581 USDT |
806,475.5000 SPK |
0.0571 USDT |
0.0566 USDT |
0.0599 USDT |
0.0590 USDT |
| 2025-09-02 |
0.0587 USDT |
1,382,426.7000 SPK |
0.0587 USDT |
0.0574 USDT |
0.0599 USDT |
0.0579 USDT |
| 2025-09-01 |
0.0598 USDT |
3,378,511.6000 SPK |
0.0578 USDT |
0.0555 USDT |
0.0651 USDT |
0.0596 USDT |
| 2025-08-31 |
0.0590 USDT |
353,000.4000 SPK |
0.0599 USDT |
0.0576 USDT |
0.0604 USDT |
0.0588 USDT |
| 2025-08-30 |
0.0611 USDT |
477,024.6000 SPK |
0.0628 USDT |
0.0591 USDT |
0.0637 USDT |
0.0593 USDT |
| 2025-08-29 |
0.0652 USDT |
13,041,300.4000 SPK |
0.0608 USDT |
0.0568 USDT |
0.0736 USDT |
0.0631 USDT |
| 2025-08-28 |
0.0614 USDT |
3,269,196.9000 SPK |
0.0618 USDT |
0.0600 USDT |
0.0631 USDT |
0.0605 USDT |
| 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 |