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
$0.017851
-2.63% 1D
Recently Viewed
1H+0.88%
1D-2.63%
1W-10.29%
1M+26.89%
Spark (SPK) has 90 days of daily open, high, low and close on file. Over that window SPK ranged $0.01325 to $0.02317, closed at $0.01781 and is up 3.7% across the window.
Spark — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02317
Window low
$0.01325
First → last
+3.73%
Latest close
$0.01781
vs live
+0.23%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01808 | $0.01833 | $0.0175 | $0.01781 | -1.49% | $44,237 | $58.85M |
| Sep 15, 2026 | $0.01848 | $0.01862 | $0.01774 | $0.01808 | -2.16% | $53,917 | $59.75M |
| Sep 14, 2026 | $0.01878 | $0.01923 | $0.01838 | $0.01848 | -1.60% | $53,378 | $61.07M |
| Sep 13, 2026 | $0.01927 | $0.01938 | $0.01861 | $0.01878 | -2.54% | $49,475 | $62.06M |
| Sep 12, 2026 | $0.01918 | $0.01957 | $0.01916 | $0.01927 | +0.47% | $50,670 | $63.68M |
| Sep 11, 2026 | $0.01876 | $0.01985 | $0.01844 | $0.01918 | +2.24% | $57,545 | $63.38M |
| Sep 10, 2026 | $0.02015 | $0.02016 | $0.01846 | $0.01876 | -6.90% | $92,617 | $61.99M |
| Sep 9, 2026 | $0.01996 | $0.02063 | $0.01908 | $0.02015 | +0.95% | $65,424 | $66.59M |
| Sep 8, 2026 | $0.02074 | $0.02113 | $0.01992 | $0.01996 | -3.76% | $66,479 | $65.96M |
| Sep 7, 2026 | $0.02193 | $0.02219 | $0.02063 | $0.02074 | -5.43% | $58,084 | $68.54M |
| Sep 6, 2026 | $0.02122 | $0.02339 | $0.02114 | $0.02193 | +3.35% | $68,721 | $72.47M |
| Sep 5, 2026 | $0.02019 | $0.02153 | $0.0199 | $0.02122 | +5.10% | $81,632 | $70.12M |
| Sep 4, 2026 | $0.02042 | $0.02106 | $0.01954 | $0.02019 | -1.13% | $70,262 | $66.72M |
| Sep 3, 2026 | $0.02005 | $0.02334 | $0.01977 | $0.02042 | +1.85% | $85,713 | $67.48M |
| Sep 2, 2026 | $0.02055 | $0.02071 | $0.01958 | $0.02005 | -2.43% | $71,533 | $66.26M |
| Sep 1, 2026 | $0.01939 | $0.0207 | $0.01921 | $0.02055 | +5.98% | $96,839 | $67.91M |
| Aug 31, 2026 | $0.01865 | $0.01997 | $0.01857 | $0.01939 | +3.97% | $66,337 | $64.07M |
| Aug 30, 2026 | $0.01885 | $0.01994 | $0.01836 | $0.01865 | -1.06% | $67,790 | $61.63M |
| Aug 29, 2026 | $0.01821 | $0.01924 | $0.01805 | $0.01885 | +3.51% | $74,301 | $62.29M |
| Aug 28, 2026 | $0.01957 | $0.02015 | $0.01807 | $0.01821 | -6.95% | $80,974 | $60.17M |
| Aug 27, 2026 | $0.0189 | $0.02088 | $0.01806 | $0.01957 | +3.54% | $96,851 | $64.67M |
| Aug 26, 2026 | $0.01841 | $0.0191 | $0.01781 | $0.0189 | +2.66% | $71,658 | $62.46M |
| Aug 25, 2026 | $0.01911 | $0.01958 | $0.01817 | $0.01841 | -3.66% | $104,081 | $60.84M |
| Aug 24, 2026 | $0.02317 | $0.02409 | $0.01889 | $0.01911 | -17.52% | $99,290 | $63.15M |
| Aug 23, 2026 | $0.01789 | $0.0243 | $0.01688 | $0.02317 | +29.51% | $91,952 | $76.57M |
| Aug 22, 2026 | $0.01754 | $0.01895 | $0.01646 | $0.01789 | +2.00% | $68,166 | $59.12M |
| Aug 21, 2026 | $0.01541 | $0.01975 | $0.01527 | $0.01754 | +13.82% | $86,234 | $57.96M |
| Aug 20, 2026 | $0.0143 | $0.01553 | $0.01427 | $0.01541 | +7.76% | $61,366 | $50.92M |
| Aug 19, 2026 | $0.01325 | $0.01466 | $0.01302 | $0.0143 | +7.92% | $53,157 | $47.25M |
| Aug 18, 2026 | $0.01408 | $0.01408 | $0.01318 | $0.01325 | -5.89% | $60,971 | $43.78M |
| Aug 17, 2026 | $0.01433 | $0.01458 | $0.01404 | $0.01408 | -1.74% | $53,663 | $46.53M |
| Aug 16, 2026 | $0.01423 | $0.01449 | $0.01413 | $0.01433 | +0.70% | $52,378 | $47.35M |
| Aug 15, 2026 | $0.01415 | $0.01456 | $0.01408 | $0.01423 | +0.57% | $55,203 | $47.02M |
| Aug 14, 2026 | $0.01405 | $0.01417 | $0.01384 | $0.01415 | +0.71% | $67,023 | $46.76M |
| Aug 13, 2026 | $0.01397 | $0.01424 | $0.01391 | $0.01405 | +0.57% | $91,665 | $46.43M |
| Aug 12, 2026 | $0.01417 | $0.01461 | $0.01382 | $0.01397 | -1.41% | $80,156 | $46.16M |
| Aug 11, 2026 | $0.01453 | $0.01461 | $0.01386 | $0.01417 | -2.48% | $57,627 | $46.82M |
| Aug 10, 2026 | $0.01454 | $0.0148 | $0.01446 | $0.01453 | -0.07% | $55,005 | $48.01M |
| Aug 9, 2026 | $0.01471 | $0.01515 | $0.01442 | $0.01454 | -1.16% | $60,723 | $48.05M |
| Aug 8, 2026 | $0.01495 | $0.01505 | $0.0144 | $0.01471 | -1.61% | $58,561 | $48.61M |
| Aug 7, 2026 | $0.01543 | $0.01555 | $0.01482 | $0.01495 | -3.11% | $56,659 | $49.40M |
| Aug 6, 2026 | $0.01537 | $0.01571 | $0.01526 | $0.01543 | +0.39% | $55,205 | $50.99M |
| Aug 5, 2026 | $0.01542 | $0.01557 | $0.01529 | $0.01537 | -0.32% | $57,863 | $50.79M |
| Aug 4, 2026 | $0.01558 | $0.0158 | $0.01534 | $0.01542 | -1.03% | $54,133 | $50.96M |
| Aug 3, 2026 | $0.01583 | $0.01584 | $0.01526 | $0.01558 | -1.58% | $54,315 | $51.48M |
| Aug 2, 2026 | $0.01588 | $0.01614 | $0.01578 | $0.01583 | -0.31% | $55,207 | $52.31M |
| Aug 1, 2026 | $0.01611 | $0.01632 | $0.01579 | $0.01588 | -1.43% | $54,990 | $52.48M |
| Jul 31, 2026 | $0.01582 | $0.01636 | $0.01573 | $0.01611 | +1.83% | $54,276 | $53.24M |
| Jul 30, 2026 | $0.0157 | $0.01602 | $0.01566 | $0.01582 | +0.76% | $55,402 | $52.28M |
| Jul 29, 2026 | $0.01619 | $0.01638 | $0.01551 | $0.0157 | -3.03% | $58,710 | $51.88M |
| Jul 28, 2026 | $0.01604 | $0.01637 | $0.0158 | $0.01619 | +0.94% | $58,367 | $53.50M |
| Jul 27, 2026 | $0.01732 | $0.01792 | $0.01599 | $0.01604 | -7.39% | $67,449 | $53.00M |
| Jul 26, 2026 | $0.01676 | $0.01745 | $0.01665 | $0.01732 | +3.34% | $57,225 | $57.23M |
| Jul 25, 2026 | $0.01694 | $0.01714 | $0.01664 | $0.01676 | -1.06% | $54,090 | $55.38M |
| Jul 24, 2026 | $0.01717 | $0.01816 | $0.01692 | $0.01694 | -1.34% | $58,352 | $55.98M |
| Jul 23, 2026 | $0.01736 | $0.01758 | $0.01699 | $0.01717 | -1.09% | $50,533 | $56.74M |
| Jul 22, 2026 | $0.01748 | $0.01759 | $0.01727 | $0.01736 | -0.69% | $52,869 | $57.37M |
| Jul 21, 2026 | $0.01759 | $0.01781 | $0.01731 | $0.01748 | -0.63% | $50,737 | $57.76M |
| Jul 20, 2026 | $0.0169 | $0.01781 | $0.01682 | $0.01759 | +4.08% | $60,795 | $58.13M |
| Jul 19, 2026 | $0.01706 | $0.01711 | $0.01667 | $0.0169 | -0.94% | $53,064 | $55.85M |
| Jul 18, 2026 | $0.01674 | $0.01749 | $0.01654 | $0.01706 | +1.91% | $55,048 | $56.37M |
| Jul 17, 2026 | $0.01703 | $0.01727 | $0.01654 | $0.01674 | -1.70% | $54,466 | $55.32M |
| Jul 16, 2026 | $0.01746 | $0.01846 | $0.01697 | $0.01703 | -2.46% | $62,209 | $56.28M |
| Jul 15, 2026 | $0.01745 | $0.01768 | $0.01721 | $0.01746 | +0.06% | $58,919 | $57.70M |
| Jul 14, 2026 | $0.01709 | $0.01755 | $0.0168 | $0.01745 | +2.11% | $58,003 | $57.66M |
| Jul 13, 2026 | $0.0170 | $0.01785 | $0.0165 | $0.01709 | +0.53% | $56,595 | $56.47M |
| Jul 12, 2026 | $0.01693 | $0.01733 | $0.0169 | $0.0170 | +0.41% | $52,995 | $56.18M |
| Jul 11, 2026 | $0.0174 | $0.01756 | $0.01693 | $0.01693 | -2.70% | $52,588 | $55.95M |
| Jul 10, 2026 | $0.0172 | $0.01782 | $0.01712 | $0.0174 | +1.16% | $54,191 | $57.50M |
| Jul 9, 2026 | $0.01753 | $0.0177 | $0.01716 | $0.0172 | -1.88% | $52,817 | $56.84M |
| Jul 8, 2026 | $0.01726 | $0.01768 | $0.01681 | $0.01753 | +1.56% | $68,667 | $57.93M |
| Jul 7, 2026 | $0.01793 | $0.01804 | $0.01723 | $0.01726 | -3.74% | $60,479 | $57.04M |
| Jul 6, 2026 | $0.01827 | $0.01833 | $0.01715 | $0.01793 | -1.86% | $57,746 | $59.25M |
| Jul 5, 2026 | $0.01833 | $0.01862 | $0.01807 | $0.01827 | -0.33% | $54,626 | $60.37M |
| Jul 4, 2026 | $0.01856 | $0.01861 | $0.01794 | $0.01833 | -1.24% | $53,971 | $60.57M |
| Jul 3, 2026 | $0.01795 | $0.01895 | $0.0178 | $0.01856 | +3.40% | $58,849 | $61.33M |
| Jul 2, 2026 | $0.01782 | $0.01871 | $0.01771 | $0.01795 | +0.73% | $52,538 | $59.32M |
| Jul 1, 2026 | $0.01758 | $0.01802 | $0.01709 | $0.01782 | +1.37% | $51,239 | $58.89M |
| Jun 30, 2026 | $0.01727 | $0.0177 | $0.01655 | $0.01758 | +1.80% | $54,416 | $58.09M |
| Jun 29, 2026 | $0.01684 | $0.01741 | $0.01673 | $0.01727 | +2.55% | $52,470 | $57.07M |
| Jun 28, 2026 | $0.01711 | $0.01755 | $0.01676 | $0.01684 | -1.58% | $51,993 | $55.65M |
| Jun 27, 2026 | $0.01739 | $0.01789 | $0.01693 | $0.01711 | -1.61% | $50,289 | $56.54M |
| Jun 26, 2026 | $0.01775 | $0.01825 | $0.01722 | $0.01739 | -2.03% | $52,678 | $57.47M |
| Jun 25, 2026 | $0.01721 | $0.01957 | $0.01717 | $0.01775 | +3.14% | $67,155 | $58.65M |
| Jun 24, 2026 | $0.01711 | $0.01746 | $0.0160 | $0.01721 | +0.58% | $55,552 | $56.87M |
| Jun 23, 2026 | $0.01771 | $0.01781 | $0.01647 | $0.01711 | -3.39% | $57,487 | $56.54M |
| Jun 22, 2026 | $0.01777 | $0.0189 | $0.01759 | $0.01771 | -0.34% | $53,339 | $58.52M |
| Jun 21, 2026 | $0.0172 | $0.01871 | $0.01713 | $0.01777 | +3.31% | $55,278 | $58.72M |
| Jun 20, 2026 | $0.01717 | $0.01723 | $0.01674 | $0.0172 | +0.17% | $57,174 | $56.84M |
| Jun 19, 2026 | $0.0182 | $0.01831 | $0.01664 | $0.01717 | — | $67,588 | $56.74M |
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 $0.017851, roughly 90.3% 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 $59.03M, on roughly $5.98M 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 3.73%.
What were SPK's high and low in this window?
In this sample, the highest trade print is about $0.0243 (Aug 23, 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).