Identifier on OKEx: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-23 |
0.0293 USD |
83,068.2000 SPK |
0.0295 USD |
0.0290 USD |
0.0297 USD |
0.0292 USD |
| 2025-11-22 |
0.0291 USD |
34,603.6000 SPK |
0.0303 USD |
0.0288 USD |
0.0303 USD |
0.0294 USD |
| 2025-11-21 |
0.0299 USD |
59,408.1000 SPK |
0.0309 USD |
0.0277 USD |
0.0335 USD |
0.0300 USD |
| 2025-11-20 |
0.0321 USD |
14,145.8000 SPK |
0.0322 USD |
0.0307 USD |
0.0335 USD |
0.0316 USD |
| 2025-11-19 |
0.0318 USD |
34,175.7000 SPK |
0.0328 USD |
0.0303 USD |
0.0335 USD |
0.0319 USD |
| 2025-11-18 |
0.0329 USD |
44,030.0000 SPK |
0.0312 USD |
0.0312 USD |
0.0335 USD |
0.0333 USD |
| 2025-11-17 |
0.0325 USD |
17,331.1000 SPK |
0.0332 USD |
0.0315 USD |
0.0339 USD |
0.0315 USD |
| 2025-11-16 |
0.0326 USD |
39,434.0000 SPK |
0.0339 USD |
0.0319 USD |
0.0346 USD |
0.0329 USD |
| 2025-11-15 |
0.0347 USD |
3,421.9000 SPK |
0.0346 USD |
0.0342 USD |
0.0353 USD |
0.0342 USD |
| 2025-11-14 |
0.0352 USD |
81,676.7000 SPK |
0.0349 USD |
0.0332 USD |
0.0364 USD |
0.0339 USD |
| 2025-11-13 |
0.0370 USD |
73,333.0000 SPK |
0.0382 USD |
0.0342 USD |
0.0391 USD |
0.0342 USD |
| 2025-11-12 |
0.0383 USD |
144,847.0000 SPK |
0.0379 USD |
0.0374 USD |
0.0398 USD |
0.0374 USD |
| 2025-11-11 |
0.0397 USD |
192,572.7000 SPK |
0.0418 USD |
0.0374 USD |
0.0431 USD |
0.0374 USD |
| 2025-11-10 |
0.0432 USD |
347,753.1000 SPK |
0.0410 USD |
0.0410 USD |
0.0449 USD |
0.0427 USD |
| 2025-11-09 |
0.0430 USD |
627,572.5000 SPK |
0.0430 USD |
0.0380 USD |
0.0463 USD |
0.0408 USD |
| 2025-11-08 |
0.0414 USD |
1,122,983.9000 SPK |
0.0363 USD |
0.0363 USD |
0.0462 USD |
0.0436 USD |
| 2025-11-07 |
0.0358 USD |
350,240.1000 SPK |
0.0309 USD |
0.0306 USD |
0.0378 USD |
0.0366 USD |
| 2025-11-06 |
0.0304 USD |
24,129.9000 SPK |
0.0315 USD |
0.0298 USD |
0.0319 USD |
0.0301 USD |
| 2025-11-05 |
0.0313 USD |
36,382.0000 SPK |
0.0294 USD |
0.0282 USD |
0.0325 USD |
0.0320 USD |
| 2025-11-04 |
0.0297 USD |
74,272.1000 SPK |
0.0307 USD |
0.0274 USD |
0.0313 USD |
0.0297 USD |
| 2025-11-03 |
0.0321 USD |
103,402.1000 SPK |
0.0357 USD |
0.0300 USD |
0.0357 USD |
0.0308 USD |
| 2025-11-02 |
0.0356 USD |
7,000.6000 SPK |
0.0360 USD |
0.0345 USD |
0.0360 USD |
0.0356 USD |
| 2025-11-01 |
0.0362 USD |
26,178.3000 SPK |
0.0353 USD |
0.0353 USD |
0.0367 USD |
0.0362 USD |
| 2025-10-31 |
0.0352 USD |
8,357.0000 SPK |
0.0353 USD |
0.0345 USD |
0.0356 USD |
0.0356 USD |
| 2025-10-30 |
0.0347 USD |
95,840.9000 SPK |
0.0378 USD |
0.0335 USD |
0.0378 USD |
0.0349 USD |
| 2025-10-29 |
0.0370 USD |
37,926.6000 SPK |
0.0368 USD |
0.0356 USD |
0.0375 USD |
0.0367 USD |
| 2025-10-28 |
0.0376 USD |
56,999.7000 SPK |
0.0384 USD |
0.0365 USD |
0.0387 USD |
0.0370 USD |
| 2025-10-27 |
0.0398 USD |
45,634.7000 SPK |
0.0405 USD |
0.0388 USD |
0.0408 USD |
0.0388 USD |
| 2025-10-26 |
0.0399 USD |
15,015.7000 SPK |
0.0394 USD |
0.0394 USD |
0.0404 USD |
0.0403 USD |
| 2025-10-25 |
0.0417 USD |
136,220.0000 SPK |
0.0433 USD |
0.0400 USD |
0.0433 USD |
0.0401 USD |
| 2025-10-24 |
0.0478 USD |
891,520.5000 SPK |
0.0390 USD |
0.0379 USD |
0.0533 USD |
0.0436 USD |
| 2025-10-23 |
0.0384 USD |
22,475.8000 SPK |
0.0372 USD |
0.0372 USD |
0.0399 USD |
0.0387 USD |
| 2025-10-22 |
0.0358 USD |
27,899.7000 SPK |
0.0375 USD |
0.0342 USD |
0.0376 USD |
0.0342 USD |
| 2025-10-21 |
0.0391 USD |
39,808.6000 SPK |
0.0364 USD |
0.0364 USD |
0.0409 USD |
0.0399 USD |
| 2025-10-20 |
0.0383 USD |
6,698.7000 SPK |
0.0373 USD |
0.0373 USD |
0.0384 USD |
0.0384 USD |
| 2025-10-19 |
0.0372 USD |
308.4000 SPK |
0.0372 USD |
0.0372 USD |
0.0372 USD |
0.0372 USD |
| 2025-10-18 |
0.0367 USD |
9,831.5000 SPK |
0.0364 USD |
0.0363 USD |
0.0368 USD |
0.0364 USD |
| 2025-10-17 |
0.0365 USD |
35,177.7000 SPK |
0.0370 USD |
0.0341 USD |
0.0384 USD |
0.0367 USD |
| 2025-10-16 |
0.0366 USD |
68,152.9000 SPK |
0.0380 USD |
0.0349 USD |
0.0383 USD |
0.0354 USD |
| 2025-10-15 |
0.0401 USD |
138,348.8000 SPK |
0.0400 USD |
0.0383 USD |
0.0412 USD |
0.0384 USD |
| 2025-10-14 |
0.0400 USD |
17,510.9000 SPK |
0.0408 USD |
0.0393 USD |
0.0408 USD |
0.0393 USD |
| 2025-10-13 |
0.0412 USD |
2,946.8000 SPK |
0.0409 USD |
0.0404 USD |
0.0418 USD |
0.0413 USD |
| 2025-10-12 |
0.0405 USD |
51,128.1000 SPK |
0.0375 USD |
0.0375 USD |
0.0421 USD |
0.0412 USD |
| 2025-10-11 |
0.0379 USD |
95,139.1000 SPK |
0.0377 USD |
0.0369 USD |
0.0396 USD |
0.0385 USD |
| 2025-10-10 |
0.0328 USD |
1,307,116.9000 SPK |
0.0480 USD |
0.0232 USD |
0.0503 USD |
0.0376 USD |
| 2025-10-09 |
0.0476 USD |
14,759.6000 SPK |
0.0482 USD |
0.0462 USD |
0.0482 USD |
0.0477 USD |
| 2025-10-08 |
0.0503 USD |
73,779.4000 SPK |
0.0510 USD |
0.0486 USD |
0.0510 USD |
0.0491 USD |
| 2025-10-07 |
0.0502 USD |
90,273.9000 SPK |
0.0519 USD |
0.0488 USD |
0.0521 USD |
0.0488 USD |
| 2025-10-06 |
0.0522 USD |
88,146.6000 SPK |
0.0504 USD |
0.0504 USD |
0.0526 USD |
0.0521 USD |
| 2025-10-05 |
0.0508 USD |
10,389.1000 SPK |
0.0522 USD |
0.0504 USD |
0.0526 USD |
0.0505 USD |