시가총액 $2.49T
0.53%
볼륨 24시간 $71.52B
-21.46%
BTC % 59.3306%
-0.33%
ETH % 9.79626%
-0.67%
코인
34.665
거래소
204
실시간
Spark (SPK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Spark (SPK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 347 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.023876 | $0.023553 | $0.024622 | $0.023831 | $3,706,497 | $65,274,974 |
| May-28 2026 | $0.0238 | $0.023074 | $0.024495 | $0.024495 | $5,821,388 | $65,053,382 |
| May-27 2026 | $0.024382 | $0.024348 | $0.026342 | $0.025895 | $3,625,383 | $66,641,953 |
| May-26 2026 | $0.02598 | $0.025818 | $0.027572 | $0.027572 | $55,280,245 | $71,003,638 |
| May-25 2026 | $0.027474 | $0.027073 | $0.027954 | $0.027089 | $7,471,746 | $75,086,535 |
| May-24 2026 | $0.027129 | $0.026718 | $0.028186 | $0.028186 | $4,178,499 | $74,143,617 |
| May-23 2026 | $0.028145 | $0.027369 | $0.02877 | $0.027835 | $5,201,678 | $76,920,131 |
| May-22 2026 | $0.027924 | $0.027924 | $0.029484 | $0.029149 | $61,847,609 | $75,693,679 |
| May-21 2026 | $0.029168 | $0.028247 | $0.029892 | $0.028247 | $33,605,221 | $79,065,724 |
| May-20 2026 | $0.028162 | $0.027597 | $0.02859 | $0.027851 | $87,812,383 | $76,338,645 |
| May-19 2026 | $0.027856 | $0.027856 | $0.029149 | $0.029149 | $28,771,388 | $75,507,836 |
| May-18 2026 | $0.029154 | $0.028904 | $0.030038 | $0.028904 | $144,204,037 | $78,987,440 |
| May-17 2026 | $0.030025 | $0.02967 | $0.030812 | $0.030756 | $58,623,574 | $81,345,788 |
| May-16 2026 | $0.030757 | $0.030757 | $0.03397 | $0.03397 | $208,687,205 | $83,328,892 |
| May-15 2026 | $0.034152 | $0.03296 | $0.034179 | $0.03389 | $110,433,604 | $91,785,803 |