Identifier on OKEx: CSPR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
0.0303 USDC |
2,808,860.5606 CSPR |
0.0299 USDC |
0.0298 USDC |
0.0306 USDC |
0.0299 USDC |
| 2022-12-10 |
0.0298 USDC |
2,970,837.4715 CSPR |
0.0297 USDC |
0.0295 USDC |
0.0302 USDC |
0.0300 USDC |
| 2022-12-09 |
0.0294 USDC |
3,045,701.1489 CSPR |
0.0295 USDC |
0.0291 USDC |
0.0298 USDC |
0.0297 USDC |
| 2022-12-08 |
0.0292 USDC |
2,883,319.9287 CSPR |
0.0296 USDC |
0.0288 USDC |
0.0297 USDC |
0.0295 USDC |
| 2022-12-07 |
0.0290 USDC |
3,471,654.2820 CSPR |
0.0298 USDC |
0.0283 USDC |
0.0298 USDC |
0.0295 USDC |
| 2022-12-06 |
0.0298 USDC |
1,408,015.0719 CSPR |
0.0300 USDC |
0.0296 USDC |
0.0301 USDC |
0.0298 USDC |
| 2022-12-05 |
0.0301 USDC |
1,451,876.4228 CSPR |
0.0303 USDC |
0.0297 USDC |
0.0306 USDC |
0.0300 USDC |
| 2022-12-04 |
0.0302 USDC |
1,342,029.4096 CSPR |
0.0300 USDC |
0.0299 USDC |
0.0306 USDC |
0.0303 USDC |
| 2022-12-03 |
0.0299 USDC |
1,518,773.0811 CSPR |
0.0299 USDC |
0.0296 USDC |
0.0304 USDC |
0.0300 USDC |
| 2022-12-02 |
0.0297 USDC |
1,331,665.2603 CSPR |
0.0293 USDC |
0.0293 USDC |
0.0300 USDC |
0.0299 USDC |
| 2022-12-01 |
0.0299 USDC |
1,687,864.0239 CSPR |
0.0305 USDC |
0.0290 USDC |
0.0307 USDC |
0.0294 USDC |
| 2022-11-30 |
0.0302 USDC |
2,743,776.5711 CSPR |
0.0301 USDC |
0.0298 USDC |
0.0309 USDC |
0.0304 USDC |
| 2022-11-29 |
0.0300 USDC |
1,730,415.5335 CSPR |
0.0302 USDC |
0.0295 USDC |
0.0306 USDC |
0.0301 USDC |
| 2022-11-28 |
0.0301 USDC |
1,372,174.6207 CSPR |
0.0312 USDC |
0.0295 USDC |
0.0313 USDC |
0.0301 USDC |
| 2022-11-27 |
0.0311 USDC |
1,247,706.7509 CSPR |
0.0307 USDC |
0.0306 USDC |
0.0317 USDC |
0.0312 USDC |
| 2022-11-26 |
0.0308 USDC |
2,053,516.7637 CSPR |
0.0308 USDC |
0.0303 USDC |
0.0314 USDC |
0.0307 USDC |
| 2022-11-25 |
0.0295 USDC |
3,932,247.7502 CSPR |
0.0294 USDC |
0.0287 USDC |
0.0312 USDC |
0.0308 USDC |
| 2022-11-24 |
0.0294 USDC |
5,265,850.4150 CSPR |
0.0299 USDC |
0.0285 USDC |
0.0310 USDC |
0.0294 USDC |
| 2022-11-23 |
0.0292 USDC |
5,471,899.5868 CSPR |
0.0283 USDC |
0.0279 USDC |
0.0305 USDC |
0.0298 USDC |
| 2022-11-22 |
0.0274 USDC |
5,444,686.3887 CSPR |
0.0277 USDC |
0.0267 USDC |
0.0284 USDC |
0.0283 USDC |
| 2022-11-21 |
0.0279 USDC |
6,625,599.6871 CSPR |
0.0272 USDC |
0.0268 USDC |
0.0290 USDC |
0.0277 USDC |
| 2022-11-20 |
0.0279 USDC |
5,266,916.4295 CSPR |
0.0281 USDC |
0.0268 USDC |
0.0289 USDC |
0.0273 USDC |
| 2022-11-19 |
0.0279 USDC |
3,800,072.7807 CSPR |
0.0274 USDC |
0.0272 USDC |
0.0287 USDC |
0.0281 USDC |
| 2022-11-18 |
0.0277 USDC |
6,367,090.5363 CSPR |
0.0273 USDC |
0.0270 USDC |
0.0289 USDC |
0.0274 USDC |
| 2022-11-17 |
0.0271 USDC |
6,426,817.4428 CSPR |
0.0281 USDC |
0.0264 USDC |
0.0283 USDC |
0.0273 USDC |
| 2022-11-16 |
0.0284 USDC |
4,750,595.5271 CSPR |
0.0291 USDC |
0.0274 USDC |
0.0293 USDC |
0.0281 USDC |
| 2022-11-15 |
0.0289 USDC |
6,996,453.0372 CSPR |
0.0291 USDC |
0.0281 USDC |
0.0305 USDC |
0.0291 USDC |
| 2022-11-14 |
0.0289 USDC |
8,875,997.9377 CSPR |
0.0302 USDC |
0.0271 USDC |
0.0308 USDC |
0.0292 USDC |
| 2022-11-13 |
0.0313 USDC |
6,698,469.0091 CSPR |
0.0337 USDC |
0.0299 USDC |
0.0341 USDC |
0.0303 USDC |
| 2022-11-12 |
0.0330 USDC |
5,437,437.8315 CSPR |
0.0347 USDC |
0.0320 USDC |
0.0349 USDC |
0.0337 USDC |
| 2022-11-11 |
0.0349 USDC |
5,899,957.1211 CSPR |
0.0356 USDC |
0.0332 USDC |
0.0365 USDC |
0.0347 USDC |
| 2022-11-10 |
0.0336 USDC |
9,638,712.9364 CSPR |
0.0313 USDC |
0.0311 USDC |
0.0367 USDC |
0.0356 USDC |
| 2022-11-09 |
0.0357 USDC |
37,382,577.5179 CSPR |
0.0373 USDC |
0.0304 USDC |
0.0404 USDC |
0.0313 USDC |
| 2022-11-08 |
0.0373 USDC |
50,593,469.0110 CSPR |
0.0395 USDC |
0.0325 USDC |
0.0398 USDC |
0.0372 USDC |
| 2022-11-07 |
0.0397 USDC |
35,667,697.8938 CSPR |
0.0392 USDC |
0.0383 USDC |
0.0419 USDC |
0.0395 USDC |
| 2022-11-06 |
0.0397 USDC |
28,750,178.3891 CSPR |
0.0409 USDC |
0.0389 USDC |
0.0410 USDC |
0.0392 USDC |
| 2022-11-05 |
0.0407 USDC |
36,716,050.8775 CSPR |
0.0411 USDC |
0.0396 USDC |
0.0422 USDC |
0.0409 USDC |
| 2022-11-04 |
0.0400 USDC |
39,784,095.1278 CSPR |
0.0391 USDC |
0.0390 USDC |
0.0415 USDC |
0.0411 USDC |
| 2022-11-03 |
0.0395 USDC |
29,392,748.9331 CSPR |
0.0389 USDC |
0.0385 USDC |
0.0406 USDC |
0.0391 USDC |
| 2022-11-02 |
0.0387 USDC |
35,856,690.1089 CSPR |
0.0397 USDC |
0.0376 USDC |
0.0397 USDC |
0.0389 USDC |
| 2022-11-01 |
0.0405 USDC |
34,529,261.6931 CSPR |
0.0411 USDC |
0.0393 USDC |
0.0418 USDC |
0.0397 USDC |
| 2022-10-31 |
0.0402 USDC |
45,051,745.6113 CSPR |
0.0415 USDC |
0.0389 USDC |
0.0416 USDC |
0.0410 USDC |
| 2022-10-30 |
0.0410 USDC |
53,217,466.8914 CSPR |
0.0406 USDC |
0.0388 USDC |
0.0436 USDC |
0.0415 USDC |
| 2022-10-29 |
0.0418 USDC |
57,839,177.2814 CSPR |
0.0422 USDC |
0.0402 USDC |
0.0435 USDC |
0.0406 USDC |
| 2022-10-28 |
0.0432 USDC |
55,688,633.1081 CSPR |
0.0443 USDC |
0.0418 USDC |
0.0452 USDC |
0.0422 USDC |
| 2022-10-27 |
0.0455 USDC |
35,975,682.0386 CSPR |
0.0472 USDC |
0.0439 USDC |
0.0478 USDC |
0.0443 USDC |
| 2022-10-26 |
0.0481 USDC |
22,391,096.5275 CSPR |
0.0474 USDC |
0.0471 USDC |
0.0495 USDC |
0.0471 USDC |
| 2022-10-25 |
0.0477 USDC |
24,318,570.3018 CSPR |
0.0470 USDC |
0.0462 USDC |
0.0508 USDC |
0.0474 USDC |
| 2022-10-24 |
0.0467 USDC |
29,104,790.1364 CSPR |
0.0480 USDC |
0.0445 USDC |
0.0497 USDC |
0.0469 USDC |
| 2022-10-23 |
0.0456 USDC |
44,344,164.4505 CSPR |
0.0440 USDC |
0.0433 USDC |
0.0481 USDC |
0.0480 USDC |