Crypto exchange OKEx
Market Casper (CSPR) / USD
Identifier on OKEx: CSPR-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-31 | 0.0128 USD | 92,121.7046 CSPR | 0.0130 USD | 0.0122 USD | 0.0130 USD | 0.0127 USD |
| 2025-05-30 | 0.0132 USD | 553,373.8587 CSPR | 0.0141 USD | 0.0130 USD | 0.0143 USD | 0.0130 USD |
| 2025-05-29 | 0.0150 USD | 571,040.7960 CSPR | 0.0152 USD | 0.0143 USD | 0.0156 USD | 0.0144 USD |
| 2025-05-28 | 0.0153 USD | 504,243.7381 CSPR | 0.0158 USD | 0.0149 USD | 0.0158 USD | 0.0152 USD |
| 2025-05-27 | 0.0158 USD | 918,395.3586 CSPR | 0.0157 USD | 0.0155 USD | 0.0161 USD | 0.0161 USD |
| 2025-05-26 | 0.0159 USD | 81,631.9008 CSPR | 0.0158 USD | 0.0155 USD | 0.0163 USD | 0.0155 USD |
| 2025-05-25 | 0.0156 USD | 1,540,904.1863 CSPR | 0.0156 USD | 0.0152 USD | 0.0159 USD | 0.0157 USD |
| 2025-05-24 | 0.0163 USD | 418,487.0705 CSPR | 0.0169 USD | 0.0157 USD | 0.0172 USD | 0.0160 USD |
| 2025-05-23 | 0.0168 USD | 1,909,363.0376 CSPR | 0.0161 USD | 0.0153 USD | 0.0174 USD | 0.0172 USD |
| 2025-05-22 | 0.0157 USD | 658,535.9519 CSPR | 0.0154 USD | 0.0153 USD | 0.0165 USD | 0.0164 USD |
| 2025-05-21 | 0.0153 USD | 472,287.9620 CSPR | 0.0154 USD | 0.0148 USD | 0.0157 USD | 0.0153 USD |
| 2025-05-20 | 0.0154 USD | 598,563.5530 CSPR | 0.0153 USD | 0.0148 USD | 0.0161 USD | 0.0153 USD |
| 2025-05-19 | 0.0150 USD | 503,810.0425 CSPR | 0.0156 USD | 0.0145 USD | 0.0156 USD | 0.0152 USD |
| 2025-05-18 | 0.0154 USD | 501,856.0251 CSPR | 0.0149 USD | 0.0148 USD | 0.0160 USD | 0.0156 USD |
| 2025-05-17 | 0.0152 USD | 297,031.5294 CSPR | 0.0157 USD | 0.0146 USD | 0.0157 USD | 0.0146 USD |
| 2025-05-16 | 0.0163 USD | 129,249.8996 CSPR | 0.0157 USD | 0.0155 USD | 0.0172 USD | 0.0155 USD |
| 2025-05-15 | 0.0157 USD | 2,295,490.6578 CSPR | 0.0169 USD | 0.0148 USD | 0.0170 USD | 0.0155 USD |
| 2025-05-14 | 0.0165 USD | 529,488.5747 CSPR | 0.0171 USD | 0.0160 USD | 0.0174 USD | 0.0169 USD |
| 2025-05-13 | 0.0166 USD | 391,355.0958 CSPR | 0.0163 USD | 0.0160 USD | 0.0175 USD | 0.0175 USD |
| 2025-05-12 | 0.0171 USD | 1,345,479.1800 CSPR | 0.0168 USD | 0.0163 USD | 0.0182 USD | 0.0167 USD |
| 2025-05-11 | 0.0201 USD | 9,869,568.5095 CSPR | 0.0166 USD | 0.0157 USD | 0.0276 USD | 0.0171 USD |
| 2025-05-10 | 0.0159 USD | 1,752,020.5386 CSPR | 0.0166 USD | 0.0152 USD | 0.0172 USD | 0.0166 USD |
| 2025-05-09 | 0.0168 USD | 2,102,296.0136 CSPR | 0.0140 USD | 0.0140 USD | 0.0188 USD | 0.0164 USD |
| 2025-05-08 | 0.0135 USD | 287,353.8286 CSPR | 0.0128 USD | 0.0127 USD | 0.0144 USD | 0.0141 USD |
| 2025-05-07 | 0.0132 USD | 174,318.1730 CSPR | 0.0139 USD | 0.0129 USD | 0.0139 USD | 0.0129 USD |
| 2025-05-06 | 0.0137 USD | 271,966.6778 CSPR | 0.0147 USD | 0.0134 USD | 0.0152 USD | 0.0141 USD |
| 2025-05-05 | 0.0139 USD | 190,681.6366 CSPR | 0.0134 USD | 0.0133 USD | 0.0149 USD | 0.0147 USD |
| 2025-05-04 | 0.0139 USD | 291,930.7166 CSPR | 0.0149 USD | 0.0136 USD | 0.0149 USD | 0.0136 USD |
| 2025-05-03 | 0.0142 USD | 443,173.6968 CSPR | 0.0139 USD | 0.0136 USD | 0.0152 USD | 0.0152 USD |
| 2025-05-02 | 0.0143 USD | 553,076.7359 CSPR | 0.0144 USD | 0.0134 USD | 0.0147 USD | 0.0137 USD |
| 2025-05-01 | 0.0151 USD | 1,760,067.4114 CSPR | 0.0149 USD | 0.0144 USD | 0.0160 USD | 0.0147 USD |
| 2025-04-30 | 0.0144 USD | 1,404,348.9117 CSPR | 0.0136 USD | 0.0134 USD | 0.0155 USD | 0.0147 USD |
| 2025-04-29 | 0.0152 USD | 2,072,570.4986 CSPR | 0.0149 USD | 0.0132 USD | 0.0166 USD | 0.0138 USD |
| 2025-04-28 | 0.0170 USD | 6,734,132.5756 CSPR | 0.0136 USD | 0.0134 USD | 0.0269 USD | 0.0154 USD |
| 2025-04-27 | 0.0131 USD | 1,614,118.9987 CSPR | 0.0106 USD | 0.0101 USD | 0.0155 USD | 0.0141 USD |
| 2025-04-26 | 0.0102 USD | 83,425.1548 CSPR | 0.0100 USD | 0.0100 USD | 0.0104 USD | 0.0104 USD |
| 2025-04-25 | 0.0100 USD | 272,023.7898 CSPR | 0.0099 USD | 0.0099 USD | 0.0102 USD | 0.0101 USD |
| 2025-04-24 | 0.0098 USD | 330,448.2206 CSPR | 0.0098 USD | 0.0096 USD | 0.0101 USD | 0.0098 USD |
| 2025-04-23 | 0.0100 USD | 236,591.8294 CSPR | 0.0102 USD | 0.0097 USD | 0.0108 USD | 0.0098 USD |
| 2025-04-22 | 0.0098 USD | 439,162.4565 CSPR | 0.0097 USD | 0.0095 USD | 0.0101 USD | 0.0101 USD |
| 2025-04-21 | 0.0098 USD | 196,978.8623 CSPR | 0.0097 USD | 0.0095 USD | 0.0101 USD | 0.0095 USD |
| 2025-04-20 | 0.0095 USD | 135,703.6257 CSPR | 0.0095 USD | 0.0093 USD | 0.0097 USD | 0.0096 USD |
| 2025-04-19 | 0.0093 USD | 81,027.8868 CSPR | 0.0091 USD | 0.0091 USD | 0.0098 USD | 0.0094 USD |
| 2025-04-18 | 0.0091 USD | 52,416.6999 CSPR | 0.0090 USD | 0.0089 USD | 0.0092 USD | 0.0092 USD |
| 2025-04-17 | 0.0091 USD | 168,747.3049 CSPR | 0.0091 USD | 0.0090 USD | 0.0091 USD | 0.0090 USD |
| 2025-04-16 | 0.0090 USD | 163,006.7574 CSPR | 0.0091 USD | 0.0087 USD | 0.0093 USD | 0.0087 USD |
| 2025-04-15 | 0.0094 USD | 223,440.5756 CSPR | 0.0094 USD | 0.0091 USD | 0.0095 USD | 0.0093 USD |
| 2025-04-14 | 0.0097 USD | 91,042.5487 CSPR | 0.0102 USD | 0.0094 USD | 0.0102 USD | 0.0094 USD |
| 2025-04-13 | 0.0102 USD | 521,705.1163 CSPR | 0.0104 USD | 0.0099 USD | 0.0106 USD | 0.0099 USD |
| 2025-04-12 | 0.0105 USD | 161,335.8209 CSPR | 0.0099 USD | 0.0099 USD | 0.0110 USD | 0.0106 USD |
12