Spark
SPK
Rank #549
$0.0391
Updated 6 days ago
Market Cap
$76.67M
24h Volume
$35.88M
Avg Volume (90d)
$50.73M
24h High/Low
$0.0432
$0.0392
$0.0392
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Governance
Stablecoin Issuer
Lending/Borrowing Protocols
Binance HODLer Airdrops
Chains
Ethereum
0xc20059e0317de91...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0391 | $0.0432 | $0.0392 | $0.0391 | $35.88M | $76.67M |
| Nov 10, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $77.83M | $78.04M |
| Nov 9, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $134.66M | $83.65M |
| Nov 8, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $68.95M | $70.57M |
| Nov 7, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $26.95M | $58.80M |
| Nov 6, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $29.45M | $61.34M |
| Nov 5, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $23.49M | $57.50M |
| Nov 4, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $21.74M | $59.35M |
| Nov 3, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $18.44M | $67.63M |
| Nov 2, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $18.37M | $68.61M |
| Nov 1, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $18.91M | $66.88M |
| Oct 31, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $22.89M | $66.18M |
| Oct 30, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $22.18M | $69.82M |
| Oct 29, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $21.97M | $70.37M |
| Oct 28, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $28.67M | $72.79M |
| Oct 27, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $25.92M | $75.27M |
| Oct 26, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $35.48M | $74.57M |
| Oct 25, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $99.43M | $82.27M |
| Oct 24, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $36.84M | $72.24M |
| Oct 23, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $30.38M | $66.06M |
| Oct 22, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $43.57M | $70.78M |
| Oct 21, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $22.90M | $70.82M |
| Oct 20, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $21.94M | $67.54M |
| Oct 19, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $20.12M | $66.25M |
| Oct 18, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $43.77M | $67.02M |
| Oct 17, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $36.05M | $65.80M |
| Oct 16, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $33.42M | $71.50M |
| Oct 15, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $37.03M | $72.33M |
| Oct 14, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $30.12M | $77.50M |
| Oct 13, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $34.79M | $73.81M |
| Oct 12, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $38.34M | $67.95M |
| Oct 11, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $69.32M | $66.89M |
| Oct 10, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $34.33M | $88.00M |
| Oct 9, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $28.36M | $88.13M |
| Oct 8, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $30.77M | $87.71M |
| Oct 7, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $29.92M | $93.38M |
| Oct 6, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $24.95M | $89.23M |
| Oct 5, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $25.50M | $91.14M |
| Oct 4, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $45.26M | $95.29M |
| Oct 3, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $32.61M | $92.61M |
| Oct 2, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $52.02M | $94.04M |
| Oct 1, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $39.88M | $83.76M |
| Sep 30, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $33.74M | $87.56M |
| Sep 29, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $26.47M | $87.76M |
| Sep 28, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $42.53M | $88.35M |
| Sep 27, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $116.02M | $90.33M |
| Sep 26, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $223.98M | $94.38M |
| Sep 25, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $27.49M | $84.50M |
| Sep 24, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $36.03M | $85.68M |
| Sep 23, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $55.29M | $90.01M |
| Sep 22, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $28.16M | $97.32M |
| Sep 21, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $23.90M | $99.49M |
| Sep 20, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $63.16M | $101.28M |
| Sep 19, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $24.63M | $104.38M |
| Sep 18, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $26.58M | $102.81M |
| Sep 17, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $24.74M | $101.24M |
| Sep 16, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $34.26M | $101.16M |
| Sep 15, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $39.29M | $106.65M |
| Sep 14, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $43.01M | $117.72M |
| Sep 13, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $40.13M | $114.19M |
| Sep 12, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $61.96M | $110.61M |
| Sep 11, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $46.12M | $107.73M |
| Sep 10, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $50.56M | $107.67M |
| Sep 9, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $163.38M | $111.16M |
| Sep 8, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $46.69M | $103.22M |
| Sep 7, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $29.71M | $97.78M |
| Sep 6, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $42.72M | $99.16M |
| Sep 5, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $144.05M | $97.80M |
| Sep 4, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $28.72M | $97.22M |
| Sep 3, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $29.05M | $92.70M |
| Sep 2, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $68.15M | $95.45M |
| Sep 1, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $26.04M | $92.54M |
| Aug 31, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $42.50M | $95.41M |
| Aug 30, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $120.66M | $100.38M |
| Aug 29, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $33.00M | $97.31M |
| Aug 28, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $48.62M | $99.47M |
| Aug 27, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $106.41M | $106.20M |
| Aug 26, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $320.56M | $118.72M |
| Aug 25, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $43.80M | $106.13M |
| Aug 24, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $45.46M | $112.43M |
| Aug 23, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $66.39M | $119.45M |
| Aug 22, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $33.94M | $111.10M |
| Aug 21, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $88.26M | $117.96M |
| Aug 20, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $70.56M | $118.02M |
| Aug 19, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $71.69M | $119.28M |