Identifier on OKEx: SPK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-04 |
0.0525 USD |
47,007.2000 SPK |
0.0538 USD |
0.0510 USD |
0.0540 USD |
0.0522 USD |
| 2025-10-03 |
0.0541 USD |
126,972.4000 SPK |
0.0522 USD |
0.0517 USD |
0.0571 USD |
0.0538 USD |
| 2025-10-02 |
0.0524 USD |
63,261.9000 SPK |
0.0540 USD |
0.0515 USD |
0.0540 USD |
0.0522 USD |
| 2025-10-01 |
0.0507 USD |
87,477.5000 SPK |
0.0475 USD |
0.0475 USD |
0.0543 USD |
0.0527 USD |
| 2025-09-30 |
0.0463 USD |
352,387.7000 SPK |
0.0490 USD |
0.0444 USD |
0.0490 USD |
0.0472 USD |
| 2025-09-29 |
0.0497 USD |
114,515.6000 SPK |
0.0499 USD |
0.0490 USD |
0.0505 USD |
0.0502 USD |
| 2025-09-28 |
0.0496 USD |
42,797.1000 SPK |
0.0506 USD |
0.0484 USD |
0.0507 USD |
0.0507 USD |
| 2025-09-27 |
0.0513 USD |
140,965.5000 SPK |
0.0519 USD |
0.0508 USD |
0.0541 USD |
0.0508 USD |
| 2025-09-26 |
0.0546 USD |
442,213.5000 SPK |
0.0541 USD |
0.0493 USD |
0.0583 USD |
0.0516 USD |
| 2025-09-25 |
0.0539 USD |
1,642,620.6000 SPK |
0.0479 USD |
0.0464 USD |
0.0611 USD |
0.0542 USD |
| 2025-09-24 |
0.0496 USD |
39,715.1000 SPK |
0.0496 USD |
0.0490 USD |
0.0505 USD |
0.0490 USD |
| 2025-09-23 |
0.0505 USD |
92,278.0000 SPK |
0.0516 USD |
0.0490 USD |
0.0521 USD |
0.0495 USD |
| 2025-09-22 |
0.0510 USD |
201,393.7000 SPK |
0.0564 USD |
0.0462 USD |
0.0564 USD |
0.0518 USD |
| 2025-09-21 |
0.0574 USD |
25,714.9000 SPK |
0.0585 USD |
0.0568 USD |
0.0592 USD |
0.0579 USD |
| 2025-09-20 |
0.0587 USD |
246,819.3000 SPK |
0.0595 USD |
0.0583 USD |
0.0599 USD |
0.0587 USD |
| 2025-09-19 |
0.0620 USD |
246,466.0000 SPK |
0.0615 USD |
0.0593 USD |
0.0666 USD |
0.0595 USD |
| 2025-09-18 |
0.0612 USD |
21,094.5000 SPK |
0.0602 USD |
0.0602 USD |
0.0619 USD |
0.0617 USD |
| 2025-09-17 |
0.0591 USD |
43,758.0000 SPK |
0.0593 USD |
0.0581 USD |
0.0605 USD |
0.0605 USD |
| 2025-09-16 |
0.0598 USD |
15,730.4000 SPK |
0.0587 USD |
0.0587 USD |
0.0605 USD |
0.0599 USD |
| 2025-09-15 |
0.0608 USD |
38,174.9000 SPK |
0.0643 USD |
0.0593 USD |
0.0652 USD |
0.0603 USD |
| 2025-09-14 |
0.0664 USD |
41,335.1000 SPK |
0.0689 USD |
0.0635 USD |
0.0693 USD |
0.0635 USD |
| 2025-09-13 |
0.0694 USD |
60,878.2000 SPK |
0.0689 USD |
0.0678 USD |
0.0703 USD |
0.0703 USD |
| 2025-09-12 |
0.0682 USD |
56,769.2000 SPK |
0.0669 USD |
0.0661 USD |
0.0689 USD |
0.0689 USD |
| 2025-09-11 |
0.0667 USD |
53,606.5000 SPK |
0.0656 USD |
0.0646 USD |
0.0700 USD |
0.0662 USD |
| 2025-09-10 |
0.0653 USD |
79,603.2000 SPK |
0.0642 USD |
0.0636 USD |
0.0677 USD |
0.0643 USD |
| 2025-09-09 |
0.0667 USD |
91,974.1000 SPK |
0.0676 USD |
0.0644 USD |
0.0710 USD |
0.0644 USD |
| 2025-09-08 |
0.0708 USD |
345,289.0000 SPK |
0.0636 USD |
0.0630 USD |
0.0762 USD |
0.0669 USD |
| 2025-09-07 |
0.0627 USD |
141,917.3000 SPK |
0.0597 USD |
0.0597 USD |
0.0645 USD |
0.0630 USD |
| 2025-09-06 |
0.0597 USD |
59,726.8000 SPK |
0.0611 USD |
0.0589 USD |
0.0612 USD |
0.0590 USD |
| 2025-09-05 |
0.0608 USD |
13,707.0000 SPK |
0.0598 USD |
0.0597 USD |
0.0615 USD |
0.0606 USD |
| 2025-09-04 |
0.0623 USD |
486,845.5000 SPK |
0.0605 USD |
0.0585 USD |
0.0671 USD |
0.0600 USD |
| 2025-09-03 |
0.0585 USD |
32,827.2000 SPK |
0.0568 USD |
0.0568 USD |
0.0599 USD |
0.0599 USD |
| 2025-09-02 |
0.0587 USD |
146,030.8000 SPK |
0.0581 USD |
0.0570 USD |
0.0599 USD |
0.0570 USD |
| 2025-09-01 |
0.0603 USD |
202,632.1000 SPK |
0.0575 USD |
0.0556 USD |
0.0647 USD |
0.0588 USD |
| 2025-08-31 |
0.0588 USD |
179,774.0000 SPK |
0.0594 USD |
0.0579 USD |
0.0599 USD |
0.0581 USD |
| 2025-08-30 |
0.0605 USD |
187,874.0000 SPK |
0.0621 USD |
0.0592 USD |
0.0636 USD |
0.0601 USD |
| 2025-08-29 |
0.0661 USD |
916,613.8000 SPK |
0.0605 USD |
0.0570 USD |
0.0734 USD |
0.0633 USD |
| 2025-08-28 |
0.0611 USD |
85,808.2000 SPK |
0.0611 USD |
0.0601 USD |
0.0630 USD |
0.0614 USD |
| 2025-08-27 |
0.0639 USD |
120,735.9000 SPK |
0.0657 USD |
0.0615 USD |
0.0672 USD |
0.0621 USD |
| 2025-08-26 |
0.0676 USD |
621,085.6000 SPK |
0.0717 USD |
0.0650 USD |
0.0727 USD |
0.0670 USD |
| 2025-08-25 |
0.0761 USD |
1,418,325.7000 SPK |
0.0682 USD |
0.0676 USD |
0.0861 USD |
0.0748 USD |
| 2025-08-24 |
0.0688 USD |
54,065.0000 SPK |
0.0724 USD |
0.0667 USD |
0.0724 USD |
0.0667 USD |
| 2025-08-23 |
0.0728 USD |
45,019.7000 SPK |
0.0773 USD |
0.0710 USD |
0.0773 USD |
0.0721 USD |
| 2025-08-22 |
0.0724 USD |
77,810.6000 SPK |
0.0709 USD |
0.0689 USD |
0.0770 USD |
0.0770 USD |
| 2025-08-21 |
0.0733 USD |
36,926.7000 SPK |
0.0746 USD |
0.0710 USD |
0.0751 USD |
0.0710 USD |
| 2025-08-20 |
0.0771 USD |
132,732.9000 SPK |
0.0752 USD |
0.0743 USD |
0.0803 USD |
0.0761 USD |
| 2025-08-19 |
0.0769 USD |
41,282.1000 SPK |
0.0787 USD |
0.0750 USD |
0.0787 USD |
0.0762 USD |
| 2025-08-18 |
0.0784 USD |
67,675.4000 SPK |
0.0815 USD |
0.0763 USD |
0.0815 USD |
0.0769 USD |
| 2025-08-17 |
0.0816 USD |
80,671.2000 SPK |
0.0831 USD |
0.0792 USD |
0.0835 USD |
0.0834 USD |
| 2025-08-16 |
0.0833 USD |
101,831.4000 SPK |
0.0849 USD |
0.0814 USD |
0.0858 USD |
0.0838 USD |