Identifier on OKEx: SPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-03 |
0.0537 USDT |
47,938,770.9000 SPK |
0.0526 USDT |
0.0508 USDT |
0.0573 USDT |
0.0537 USDT |
| 2025-10-02 |
0.0529 USDT |
31,016,900.5000 SPK |
0.0536 USDT |
0.0514 USDT |
0.0555 USDT |
0.0526 USDT |
| 2025-10-01 |
0.0508 USDT |
46,822,478.1000 SPK |
0.0475 USDT |
0.0472 USDT |
0.0545 USDT |
0.0537 USDT |
| 2025-09-30 |
0.0468 USDT |
50,074,629.0000 SPK |
0.0492 USDT |
0.0442 USDT |
0.0492 USDT |
0.0475 USDT |
| 2025-09-29 |
0.0494 USDT |
28,486,934.4000 SPK |
0.0506 USDT |
0.0477 USDT |
0.0507 USDT |
0.0492 USDT |
| 2025-09-28 |
0.0495 USDT |
29,736,811.0000 SPK |
0.0509 USDT |
0.0482 USDT |
0.0512 USDT |
0.0506 USDT |
| 2025-09-27 |
0.0520 USDT |
42,750,081.6000 SPK |
0.0522 USDT |
0.0505 USDT |
0.0544 USDT |
0.0509 USDT |
| 2025-09-26 |
0.0533 USDT |
93,075,834.7000 SPK |
0.0546 USDT |
0.0490 USDT |
0.0587 USDT |
0.0522 USDT |
| 2025-09-25 |
0.0534 USDT |
216,413,392.6000 SPK |
0.0487 USDT |
0.0459 USDT |
0.0611 USDT |
0.0546 USDT |
| 2025-09-24 |
0.0495 USDT |
21,792,308.6000 SPK |
0.0494 USDT |
0.0484 USDT |
0.0505 USDT |
0.0487 USDT |
| 2025-09-23 |
0.0505 USDT |
42,772,687.6000 SPK |
0.0518 USDT |
0.0486 USDT |
0.0525 USDT |
0.0493 USDT |
| 2025-09-22 |
0.0509 USDT |
87,882,476.0000 SPK |
0.0570 USDT |
0.0455 USDT |
0.0573 USDT |
0.0518 USDT |
| 2025-09-21 |
0.0584 USDT |
25,350,504.9000 SPK |
0.0583 USDT |
0.0568 USDT |
0.0595 USDT |
0.0570 USDT |
| 2025-09-20 |
0.0592 USDT |
18,244,976.9000 SPK |
0.0596 USDT |
0.0582 USDT |
0.0604 USDT |
0.0584 USDT |
| 2025-09-19 |
0.0621 USDT |
74,405,839.4000 SPK |
0.0613 USDT |
0.0589 USDT |
0.0673 USDT |
0.0596 USDT |
| 2025-09-18 |
0.0610 USDT |
24,564,107.0000 SPK |
0.0604 USDT |
0.0601 USDT |
0.0620 USDT |
0.0613 USDT |
| 2025-09-17 |
0.0592 USDT |
23,323,577.5000 SPK |
0.0594 USDT |
0.0581 USDT |
0.0608 USDT |
0.0604 USDT |
| 2025-09-16 |
0.0595 USDT |
17,041,245.0000 SPK |
0.0594 USDT |
0.0583 USDT |
0.0605 USDT |
0.0594 USDT |
| 2025-09-15 |
0.0617 USDT |
39,768,386.6000 SPK |
0.0639 USDT |
0.0587 USDT |
0.0655 USDT |
0.0595 USDT |
| 2025-09-14 |
0.0664 USDT |
50,523,875.8000 SPK |
0.0708 USDT |
0.0635 USDT |
0.0709 USDT |
0.0639 USDT |
| 2025-09-13 |
0.0690 USDT |
38,802,860.8000 SPK |
0.0687 USDT |
0.0675 USDT |
0.0708 USDT |
0.0707 USDT |
| 2025-09-12 |
0.0676 USDT |
33,683,267.4000 SPK |
0.0664 USDT |
0.0661 USDT |
0.0689 USDT |
0.0687 USDT |
| 2025-09-11 |
0.0669 USDT |
57,875,721.0000 SPK |
0.0645 USDT |
0.0644 USDT |
0.0714 USDT |
0.0663 USDT |
| 2025-09-10 |
0.0651 USDT |
51,400,125.0000 SPK |
0.0647 USDT |
0.0634 USDT |
0.0682 USDT |
0.0646 USDT |
| 2025-09-09 |
0.0672 USDT |
62,011,951.8000 SPK |
0.0667 USDT |
0.0643 USDT |
0.0715 USDT |
0.0647 USDT |
| 2025-09-08 |
0.0692 USDT |
218,682,603.8000 SPK |
0.0632 USDT |
0.0628 USDT |
0.0773 USDT |
0.0667 USDT |
| 2025-09-07 |
0.0620 USDT |
54,931,741.6000 SPK |
0.0598 USDT |
0.0594 USDT |
0.0650 USDT |
0.0632 USDT |
| 2025-09-06 |
0.0602 USDT |
35,069,216.5000 SPK |
0.0607 USDT |
0.0588 USDT |
0.0614 USDT |
0.0598 USDT |
| 2025-09-05 |
0.0607 USDT |
37,400,319.2000 SPK |
0.0598 USDT |
0.0592 USDT |
0.0620 USDT |
0.0607 USDT |
| 2025-09-04 |
0.0622 USDT |
158,359,546.1000 SPK |
0.0598 USDT |
0.0583 USDT |
0.0678 USDT |
0.0598 USDT |
| 2025-09-03 |
0.0580 USDT |
32,690,308.8000 SPK |
0.0570 USDT |
0.0565 USDT |
0.0602 USDT |
0.0597 USDT |
| 2025-09-02 |
0.0585 USDT |
43,804,334.3000 SPK |
0.0586 USDT |
0.0567 USDT |
0.0600 USDT |
0.0570 USDT |
| 2025-09-01 |
0.0596 USDT |
87,297,717.5000 SPK |
0.0579 USDT |
0.0554 USDT |
0.0649 USDT |
0.0585 USDT |
| 2025-08-31 |
0.0590 USDT |
31,171,257.1000 SPK |
0.0598 USDT |
0.0575 USDT |
0.0603 USDT |
0.0579 USDT |
| 2025-08-30 |
0.0608 USDT |
48,865,162.6000 SPK |
0.0628 USDT |
0.0590 USDT |
0.0638 USDT |
0.0598 USDT |
| 2025-08-29 |
0.0650 USDT |
149,570,504.1000 SPK |
0.0609 USDT |
0.0568 USDT |
0.0738 USDT |
0.0628 USDT |
| 2025-08-28 |
0.0613 USDT |
35,049,663.2000 SPK |
0.0621 USDT |
0.0600 USDT |
0.0631 USDT |
0.0609 USDT |
| 2025-08-27 |
0.0643 USDT |
42,553,142.9000 SPK |
0.0665 USDT |
0.0613 USDT |
0.0676 USDT |
0.0622 USDT |
| 2025-08-26 |
0.0683 USDT |
107,344,295.2000 SPK |
0.0756 USDT |
0.0642 USDT |
0.0756 USDT |
0.0665 USDT |
| 2025-08-25 |
0.0776 USDT |
416,928,959.8000 SPK |
0.0681 USDT |
0.0671 USDT |
0.0861 USDT |
0.0756 USDT |
| 2025-08-24 |
0.0691 USDT |
42,745,024.4000 SPK |
0.0719 USDT |
0.0662 USDT |
0.0727 USDT |
0.0681 USDT |
| 2025-08-23 |
0.0732 USDT |
41,718,321.8000 SPK |
0.0763 USDT |
0.0709 USDT |
0.0776 USDT |
0.0720 USDT |
| 2025-08-22 |
0.0740 USDT |
72,409,864.7000 SPK |
0.0716 USDT |
0.0688 USDT |
0.0774 USDT |
0.0763 USDT |
| 2025-08-21 |
0.0739 USDT |
28,546,765.7000 SPK |
0.0757 USDT |
0.0709 USDT |
0.0769 USDT |
0.0714 USDT |
| 2025-08-20 |
0.0770 USDT |
57,063,561.9000 SPK |
0.0760 USDT |
0.0739 USDT |
0.0802 USDT |
0.0757 USDT |
| 2025-08-19 |
0.0762 USDT |
38,750,081.0000 SPK |
0.0771 USDT |
0.0736 USDT |
0.0787 USDT |
0.0761 USDT |
| 2025-08-18 |
0.0783 USDT |
47,754,898.7000 SPK |
0.0832 USDT |
0.0762 USDT |
0.0832 USDT |
0.0772 USDT |
| 2025-08-17 |
0.0821 USDT |
35,945,065.6000 SPK |
0.0837 USDT |
0.0785 USDT |
0.0842 USDT |
0.0833 USDT |
| 2025-08-16 |
0.0840 USDT |
35,448,683.4000 SPK |
0.0846 USDT |
0.0812 USDT |
0.0869 USDT |
0.0838 USDT |
| 2025-08-15 |
0.0852 USDT |
43,991,041.0000 SPK |
0.0855 USDT |
0.0805 USDT |
0.0884 USDT |
0.0846 USDT |