Spark
SPK
Rank #549
$0.0391
Updated 6 days ago
Market Cap
$76.67M
24h Volume
$35.88M
Avg Volume (all)
$122.34M
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 |
| Aug 18, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $52.46M | $125.49M |
| Aug 17, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $50.81M | $126.93M |
| Aug 16, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $75.44M | $128.66M |
| Aug 15, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $120.69M | $128.26M |
| Aug 14, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $157.28M | $138.47M |
| Aug 13, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $214.24M | $106.86M |
| Aug 12, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $101.41M | $117.30M |
| Aug 11, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $118.98M | $125.54M |
| Aug 10, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $112.00M | $127.77M |
| Aug 9, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $159.24M | $129.95M |
| Aug 8, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $160.56M | $130.22M |
| Aug 7, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $182.93M | $126.83M |
| Aug 6, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $325.62M | $136.16M |
| Aug 5, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $581.33M | $135.48M |
| Aug 4, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $90.57M | $101.31M |
| Aug 3, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $104.24M | $96.18M |
| Aug 2, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $204.07M | $100.06M |
| Aug 1, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $246.78M | $106.66M |
| Jul 31, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $669.23M | $112.10M |
| Jul 30, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $172.36M | $101.71M |
| Jul 29, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $154.54M | $99.88M |
| Jul 28, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $215.56M | $105.52M |
| Jul 27, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $211.26M | $111.28M |
| Jul 26, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $524.40M | $132.19M |
| Jul 25, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $1.25B | $114.35M |
| Jul 24, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $2.91B | $187.26M |
| Jul 23, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $1.14B | $94.17M |
| Jul 22, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $388.96M | $66.58M |
| Jul 21, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $56.04M | $39.50M |
| Jul 20, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $113.46M | $37.87M |
| Jul 19, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $119.21M | $38.39M |
| Jul 18, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $75.32M | $33.75M |
| Jul 17, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $71.57M | $34.48M |
| Jul 16, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $35.77M | $32.14M |
| Jul 15, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $38.97M | $31.36M |
| Jul 14, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $30.94M | $31.45M |
| Jul 13, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $41.15M | $32.26M |
| Jul 12, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $88.26M | $33.33M |
| Jul 11, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $39.31M | $31.94M |
| Jul 10, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $24.71M | $29.52M |
| Jul 9, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $21.47M | $29.14M |
| Jul 8, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $26.99M | $29.72M |
| Jul 7, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $21.15M | $29.00M |
| Jul 6, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $21.99M | $29.03M |
| Jul 5, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $46.99M | $29.61M |
| Jul 4, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $40.33M | $32.31M |
| Jul 3, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $38.05M | $34.16M |
| Jul 2, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $65.95M | $34.31M |
| Jul 1, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $63.65M | $39.04M |
| Jun 30, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $104.95M | $38.84M |
| Jun 29, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $32.19M | $35.08M |
| Jun 28, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $65.12M | $33.42M |
| Jun 27, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $48.54M | $34.20M |
| Jun 26, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $68.83M | $33.26M |
| Jun 25, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $107.47M | $36.02M |
| Jun 24, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $173.59M | $43.71M |
| Jun 23, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $78.78M | $35.49M |
| Jun 22, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $85.84M | $37.44M |
| Jun 21, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $108.86M | $34.85M |
| Jun 20, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $112.69M | $36.54M |
| Jun 19, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $213.18M | $41.69M |
| Jun 18, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $407.87M | $47.08M |
| Jun 17, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $407.87M | $47.08M |