What historical data is shown for SPK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Spark (SPK) Historical Data
ETH
DeFi
Spark Historical Price Information — Daily SPK Open, High, Low, Close & Volume
$0.016594
+1.45% 1D
Recently Viewed
1H+0.47%
1D+1.45%
1W-9.35%
1M-33.22%
Spark (SPK) has 90 days of daily open, high, low and close on file. Over that window SPK ranged $0.01325 to $0.02591, closed at $0.01661 and is up 11.1% across the window.
Spark — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02591
Window low
$0.01325
First → last
+11.10%
Latest close
$0.01661
vs live
-0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SPK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01652 | $0.01664 | $0.01592 | $0.01661 | +0.54% | $15,193 | $56.77M |
| Nov 3, 2026 | $0.01663 | $0.01685 | $0.01631 | $0.01652 | -0.66% | $51,726 | $56.46M |
| Nov 2, 2026 | $0.0170 | $0.0171 | $0.01631 | $0.01663 | -2.18% | $54,474 | $56.84M |
| Nov 1, 2026 | $0.01746 | $0.01755 | $0.01666 | $0.0170 | -2.63% | $55,130 | $58.10M |
| Oct 31, 2026 | $0.0189 | $0.02084 | $0.0174 | $0.01746 | -7.62% | $94,441 | $59.67M |
| Oct 30, 2026 | $0.01722 | $0.01894 | $0.01629 | $0.0189 | +9.76% | $63,427 | $64.59M |
| Oct 29, 2026 | $0.01861 | $0.01889 | $0.01719 | $0.01722 | -7.47% | $58,957 | $58.85M |
| Oct 28, 2026 | $0.01848 | $0.01893 | $0.01803 | $0.01861 | +0.70% | $54,743 | $63.60M |
| Oct 27, 2026 | $0.0190 | $0.01905 | $0.01817 | $0.01848 | -2.74% | $53,263 | $63.16M |
| Oct 26, 2026 | $0.01793 | $0.01927 | $0.01776 | $0.0190 | +5.97% | $57,892 | $64.94M |
| Oct 25, 2026 | $0.01834 | $0.01852 | $0.01772 | $0.01793 | -2.24% | $49,135 | $61.28M |
| Oct 24, 2026 | $0.01881 | $0.01881 | $0.0178 | $0.01834 | -2.50% | $52,472 | $62.68M |
| Oct 23, 2026 | $0.01828 | $0.01984 | $0.01823 | $0.01881 | +2.90% | $58,370 | $64.29M |
| Oct 22, 2026 | $0.01958 | $0.0197 | $0.01805 | $0.01828 | -6.64% | $52,957 | $62.48M |
| Oct 21, 2026 | $0.01962 | $0.02021 | $0.0194 | $0.01958 | -0.20% | $50,128 | $66.92M |
| Oct 20, 2026 | $0.0193 | $0.01993 | $0.01891 | $0.01962 | +1.66% | $53,413 | $67.06M |
| Oct 19, 2026 | $0.0194 | $0.01972 | $0.01903 | $0.0193 | -0.52% | $50,630 | $65.96M |
| Oct 18, 2026 | $0.0197 | $0.01975 | $0.0186 | $0.0194 | -1.52% | $50,485 | $66.30M |
| Oct 17, 2026 | $0.0202 | $0.02029 | $0.01939 | $0.0197 | -2.48% | $53,473 | $67.33M |
| Oct 16, 2026 | $0.02063 | $0.02088 | $0.01985 | $0.0202 | -2.08% | $53,325 | $69.04M |
| Oct 15, 2026 | $0.02039 | $0.0209 | $0.01909 | $0.02063 | +1.18% | $54,379 | $70.51M |
| Oct 14, 2026 | $0.02085 | $0.02125 | $0.02014 | $0.02039 | -2.21% | $55,647 | $69.69M |
| Oct 13, 2026 | $0.02064 | $0.02131 | $0.01978 | $0.02085 | +1.02% | $58,838 | $71.26M |
| Oct 12, 2026 | $0.02226 | $0.02245 | $0.02061 | $0.02064 | -7.28% | $57,593 | $70.54M |
| Oct 11, 2026 | $0.02172 | $0.02249 | $0.0214 | $0.02226 | +2.49% | $54,434 | $76.08M |
| Oct 10, 2026 | $0.0217 | $0.02204 | $0.02145 | $0.02172 | +0.09% | $51,234 | $74.23M |
| Oct 9, 2026 | $0.02154 | $0.02214 | $0.02125 | $0.0217 | +0.74% | $63,660 | $74.16M |
| Oct 8, 2026 | $0.02255 | $0.02282 | $0.02072 | $0.02154 | -4.48% | $61,550 | $73.62M |
| Oct 7, 2026 | $0.0242 | $0.02428 | $0.02203 | $0.02255 | -6.82% | $70,192 | $77.07M |
| Oct 6, 2026 | $0.02511 | $0.02527 | $0.02395 | $0.0242 | -3.62% | $58,479 | $82.71M |
| Oct 5, 2026 | $0.02485 | $0.02555 | $0.02428 | $0.02511 | +1.05% | $65,595 | $85.82M |
| Oct 4, 2026 | $0.02514 | $0.02567 | $0.02428 | $0.02485 | -1.15% | $67,176 | $84.93M |
| Oct 3, 2026 | $0.02591 | $0.02626 | $0.02477 | $0.02514 | -2.97% | $64,956 | $85.92M |
| Oct 2, 2026 | $0.02361 | $0.02821 | $0.02355 | $0.02591 | +9.74% | $69,801 | $88.55M |
| Oct 1, 2026 | $0.02494 | $0.02495 | $0.02244 | $0.02361 | -5.33% | $65,175 | $80.69M |
| Sep 30, 2026 | $0.02346 | $0.02615 | $0.02322 | $0.02494 | +6.31% | $71,751 | $85.24M |
| Sep 29, 2026 | $0.0226 | $0.02441 | $0.02173 | $0.02346 | +3.81% | $74,676 | $80.18M |
| Sep 28, 2026 | $0.02438 | $0.02468 | $0.0219 | $0.0226 | -7.30% | $62,536 | $77.24M |
| Sep 27, 2026 | $0.02521 | $0.02566 | $0.0240 | $0.02438 | -3.29% | $58,562 | $83.32M |
| Sep 26, 2026 | $0.02396 | $0.02601 | $0.02349 | $0.02521 | +5.22% | $87,982 | $86.16M |
| Sep 25, 2026 | $0.02118 | $0.02637 | $0.02102 | $0.02396 | +13.13% | $104,638 | $81.89M |
| Sep 24, 2026 | $0.02027 | $0.02183 | $0.01997 | $0.02118 | +4.49% | $61,105 | $72.39M |
| Sep 23, 2026 | $0.02215 | $0.02253 | $0.01946 | $0.02027 | -8.49% | $70,522 | $69.28M |
| Sep 22, 2026 | $0.02145 | $0.02227 | $0.02112 | $0.02215 | +3.26% | $65,333 | $75.70M |
| Sep 21, 2026 | $0.02074 | $0.02238 | $0.02073 | $0.02145 | +3.42% | $73,116 | $73.31M |
| Sep 20, 2026 | $0.02116 | $0.02173 | $0.0199 | $0.02074 | -1.98% | $65,924 | $70.88M |
| Sep 19, 2026 | $0.02058 | $0.0216 | $0.02031 | $0.02116 | +2.82% | $59,894 | $72.32M |
| Sep 18, 2026 | $0.01934 | $0.02108 | $0.01918 | $0.02058 | +6.41% | $63,089 | $70.34M |
| Sep 17, 2026 | $0.01821 | $0.01948 | $0.01813 | $0.01934 | +6.21% | $55,173 | $66.10M |
| Sep 16, 2026 | $0.01808 | $0.01833 | $0.0175 | $0.01821 | +0.72% | $55,645 | $62.24M |
| Sep 15, 2026 | $0.01848 | $0.01862 | $0.01774 | $0.01808 | -2.16% | $53,917 | $61.79M |
| Sep 14, 2026 | $0.01878 | $0.01923 | $0.01838 | $0.01848 | -1.60% | $53,378 | $63.16M |
| Sep 13, 2026 | $0.01927 | $0.01938 | $0.01861 | $0.01878 | -2.54% | $49,475 | $64.18M |
| Sep 12, 2026 | $0.01918 | $0.01957 | $0.01916 | $0.01927 | +0.47% | $50,670 | $65.86M |
| Sep 11, 2026 | $0.01876 | $0.01985 | $0.01844 | $0.01918 | +2.24% | $57,545 | $65.55M |
| Sep 10, 2026 | $0.02015 | $0.02016 | $0.01846 | $0.01876 | -6.90% | $92,617 | $64.12M |
| Sep 9, 2026 | $0.01996 | $0.02063 | $0.01908 | $0.02015 | +0.95% | $65,424 | $68.87M |
| Sep 8, 2026 | $0.02074 | $0.02113 | $0.01992 | $0.01996 | -3.76% | $66,479 | $68.22M |
| Sep 7, 2026 | $0.02193 | $0.02219 | $0.02063 | $0.02074 | -5.43% | $58,084 | $70.88M |
| Sep 6, 2026 | $0.02122 | $0.02339 | $0.02114 | $0.02193 | +3.35% | $68,721 | $74.95M |
| Sep 5, 2026 | $0.02019 | $0.02153 | $0.0199 | $0.02122 | +5.10% | $81,632 | $72.52M |
| Sep 4, 2026 | $0.02042 | $0.02106 | $0.01954 | $0.02019 | -1.13% | $70,262 | $69.00M |
| Sep 3, 2026 | $0.02005 | $0.02334 | $0.01977 | $0.02042 | +1.85% | $85,713 | $69.79M |
| Sep 2, 2026 | $0.02055 | $0.02071 | $0.01958 | $0.02005 | -2.43% | $71,533 | $68.53M |
| Sep 1, 2026 | $0.01939 | $0.0207 | $0.01921 | $0.02055 | +5.98% | $96,839 | $70.23M |
| Aug 31, 2026 | $0.01865 | $0.01997 | $0.01857 | $0.01939 | +3.97% | $66,337 | $66.27M |
| Aug 30, 2026 | $0.01885 | $0.01994 | $0.01836 | $0.01865 | -1.06% | $67,790 | $63.74M |
| Aug 29, 2026 | $0.01821 | $0.01924 | $0.01805 | $0.01885 | +3.51% | $74,301 | $64.42M |
| Aug 28, 2026 | $0.01957 | $0.02015 | $0.01807 | $0.01821 | -6.95% | $80,974 | $62.24M |
| Aug 27, 2026 | $0.0189 | $0.02088 | $0.01806 | $0.01957 | +3.54% | $96,851 | $66.88M |
| Aug 26, 2026 | $0.01841 | $0.0191 | $0.01781 | $0.0189 | +2.66% | $71,658 | $64.59M |
| Aug 25, 2026 | $0.01911 | $0.01958 | $0.01817 | $0.01841 | -3.66% | $104,081 | $62.92M |
| Aug 24, 2026 | $0.02317 | $0.02409 | $0.01889 | $0.01911 | -17.52% | $99,290 | $65.31M |
| Aug 23, 2026 | $0.01789 | $0.0243 | $0.01688 | $0.02317 | +29.51% | $91,952 | $79.19M |
| Aug 22, 2026 | $0.01754 | $0.01895 | $0.01646 | $0.01789 | +2.00% | $68,166 | $61.14M |
| Aug 21, 2026 | $0.01541 | $0.01975 | $0.01527 | $0.01754 | +13.82% | $86,234 | $59.95M |
| Aug 20, 2026 | $0.0143 | $0.01553 | $0.01427 | $0.01541 | +7.76% | $61,366 | $52.67M |
| Aug 19, 2026 | $0.01325 | $0.01466 | $0.01302 | $0.0143 | +7.92% | $53,157 | $48.87M |
| Aug 18, 2026 | $0.01408 | $0.01408 | $0.01318 | $0.01325 | -5.89% | $60,971 | $45.28M |
| Aug 17, 2026 | $0.01433 | $0.01458 | $0.01404 | $0.01408 | -1.74% | $53,663 | $48.12M |
| Aug 16, 2026 | $0.01423 | $0.01449 | $0.01413 | $0.01433 | +0.70% | $52,378 | $48.98M |
| Aug 15, 2026 | $0.01415 | $0.01456 | $0.01408 | $0.01423 | +0.57% | $55,203 | $48.63M |
| Aug 14, 2026 | $0.01405 | $0.01417 | $0.01384 | $0.01415 | +0.71% | $67,023 | $48.36M |
| Aug 13, 2026 | $0.01397 | $0.01424 | $0.01391 | $0.01405 | +0.57% | $91,665 | $48.02M |
| Aug 12, 2026 | $0.01417 | $0.01461 | $0.01382 | $0.01397 | -1.41% | $80,156 | $47.75M |
| Aug 11, 2026 | $0.01453 | $0.01461 | $0.01386 | $0.01417 | -2.48% | $57,627 | $48.43M |
| Aug 10, 2026 | $0.01454 | $0.0148 | $0.01446 | $0.01453 | -0.07% | $55,005 | $49.66M |
| Aug 9, 2026 | $0.01471 | $0.01515 | $0.01442 | $0.01454 | -1.16% | $60,723 | $49.69M |
| Aug 8, 2026 | $0.01495 | $0.01505 | $0.0144 | $0.01471 | -1.61% | $58,561 | $50.27M |
| Aug 7, 2026 | $0.01543 | $0.01555 | $0.01482 | $0.01495 | — | $56,659 | $51.09M |
Spark Historical Data FAQ
Window highs, lows, best/worst days and volume for SparkWhat is the all-time high for SPK?
Spark's record price is about $0.184472. It currently trades at $0.016594, roughly 91.0% below that peak. The all-time low on record is $0.01301419. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SPK market cap?
Spark has a market capitalisation of about $56.57M, on roughly $5.33M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SPK change over this window?
Across 90 daily candles, close-to-close moved up 11.10%.
What were SPK's high and low in this window?
In this sample, the highest trade print is about $0.02821 (Oct 2, 2026) and the lowest about $0.01302 (Aug 19, 2026).
What were SPK's best and worst days in this window?
Best close-to-close day was about +29.51% (Aug 23, 2026); worst was -17.52% (Aug 24, 2026).