Identifier on Kucoin: SPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0307 USDT |
5,492,731.2000 SPK |
0.0317 USDT |
0.0296 USDT |
0.0318 USDT |
0.0297 USDT |
| 2025-07-07 |
0.0318 USDT |
24,099,708.6000 SPK |
0.0308 USDT |
0.0307 USDT |
0.0329 USDT |
0.0316 USDT |
| 2025-07-06 |
0.0310 USDT |
33,256,397.9000 SPK |
0.0308 USDT |
0.0306 USDT |
0.0321 USDT |
0.0317 USDT |
| 2025-07-05 |
0.0318 USDT |
4,251,455.0000 SPK |
0.0314 USDT |
0.0301 USDT |
0.0327 USDT |
0.0308 USDT |
| 2025-07-04 |
0.0325 USDT |
27,114,933.2319 SPK |
0.0343 USDT |
0.0307 USDT |
0.0344 USDT |
0.0316 USDT |
| 2025-07-03 |
0.0354 USDT |
11,209,490.7000 SPK |
0.0363 USDT |
0.0340 USDT |
0.0367 USDT |
0.0347 USDT |
| 2025-07-02 |
0.0362 USDT |
43,188,897.1000 SPK |
0.0371 USDT |
0.0353 USDT |
0.0373 USDT |
0.0368 USDT |
| 2025-07-01 |
0.0398 USDT |
14,757,744.5000 SPK |
0.0423 USDT |
0.0379 USDT |
0.0425 USDT |
0.0380 USDT |
| 2025-06-30 |
0.0426 USDT |
46,114,461.2000 SPK |
0.0434 USDT |
0.0405 USDT |
0.0451 USDT |
0.0427 USDT |
| 2025-06-29 |
0.0409 USDT |
49,914,627.0000 SPK |
0.0396 USDT |
0.0391 USDT |
0.0429 USDT |
0.0425 USDT |
| 2025-06-28 |
0.0384 USDT |
19,185,599.1000 SPK |
0.0377 USDT |
0.0374 USDT |
0.0394 USDT |
0.0388 USDT |
| 2025-06-27 |
0.0391 USDT |
66,007,027.9000 SPK |
0.0386 USDT |
0.0382 USDT |
0.0410 USDT |
0.0384 USDT |
| 2025-06-26 |
0.0381 USDT |
36,227,763.5383 SPK |
0.0377 USDT |
0.0352 USDT |
0.0394 USDT |
0.0386 USDT |
| 2025-06-25 |
0.0384 USDT |
102,041,301.3780 SPK |
0.0410 USDT |
0.0365 USDT |
0.0416 USDT |
0.0369 USDT |
| 2025-06-24 |
0.0463 USDT |
49,926,583.3000 SPK |
0.0498 USDT |
0.0430 USDT |
0.0498 USDT |
0.0443 USDT |
| 2025-06-23 |
0.0458 USDT |
56,806,408.6508 SPK |
0.0410 USDT |
0.0408 USDT |
0.0489 USDT |
0.0484 USDT |
| 2025-06-22 |
0.0415 USDT |
95,573,288.6000 SPK |
0.0439 USDT |
0.0398 USDT |
0.0444 USDT |
0.0417 USDT |
| 2025-06-21 |
0.0403 USDT |
88,463,792.5000 SPK |
0.0408 USDT |
0.0389 USDT |
0.0418 USDT |
0.0407 USDT |
| 2025-06-20 |
0.0425 USDT |
104,456,156.9978 SPK |
0.0425 USDT |
0.0405 USDT |
0.0468 USDT |
0.0410 USDT |
| 2025-06-19 |
0.0460 USDT |
252,383,389.0000 SPK |
0.0499 USDT |
0.0415 USDT |
0.0500 USDT |
0.0426 USDT |
| 2025-06-18 |
0.0567 USDT |
86,289,138.5000 SPK |
0.0576 USDT |
0.0536 USDT |
0.0605 USDT |
0.0541 USDT |
| 2025-06-17 |
0.0575 USDT |
112,715,083.0975 SPK |
0.0200 USDT |
0.0200 USDT |
0.0750 USDT |
0.0573 USDT |