Identifier on OKEx: CSPR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-22 |
0.0450 USDC |
33,117,045.5290 CSPR |
0.0478 USDC |
0.0430 USDC |
0.0478 USDC |
0.0440 USDC |
| 2022-10-21 |
0.0452 USDC |
67,540,194.7212 CSPR |
0.0438 USDC |
0.0428 USDC |
0.0489 USDC |
0.0479 USDC |
| 2022-10-20 |
0.0416 USDC |
59,035,448.0200 CSPR |
0.0405 USDC |
0.0397 USDC |
0.0442 USDC |
0.0438 USDC |
| 2022-10-19 |
0.0432 USDC |
54,001,731.8817 CSPR |
0.0455 USDC |
0.0400 USDC |
0.0463 USDC |
0.0405 USDC |
| 2022-10-18 |
0.0465 USDC |
66,187,844.8426 CSPR |
0.0463 USDC |
0.0443 USDC |
0.0487 USDC |
0.0456 USDC |
| 2022-10-17 |
0.0488 USDC |
113,555,454.3798 CSPR |
0.0480 USDC |
0.0456 USDC |
0.0526 USDC |
0.0462 USDC |
| 2022-10-16 |
0.0456 USDC |
144,873,867.9739 CSPR |
0.0393 USDC |
0.0386 USDC |
0.0554 USDC |
0.0482 USDC |
| 2022-10-15 |
0.0384 USDC |
47,640,263.2213 CSPR |
0.0360 USDC |
0.0356 USDC |
0.0410 USDC |
0.0393 USDC |
| 2022-10-14 |
0.0356 USDC |
20,012,669.1762 CSPR |
0.0360 USDC |
0.0344 USDC |
0.0362 USDC |
0.0361 USDC |
| 2022-10-13 |
0.0346 USDC |
46,284,856.8439 CSPR |
0.0355 USDC |
0.0326 USDC |
0.0367 USDC |
0.0361 USDC |
| 2022-10-12 |
0.0351 USDC |
15,965,412.6943 CSPR |
0.0350 USDC |
0.0342 USDC |
0.0355 USDC |
0.0355 USDC |
| 2022-10-11 |
0.0345 USDC |
21,011,656.6872 CSPR |
0.0349 USDC |
0.0337 USDC |
0.0353 USDC |
0.0350 USDC |
| 2022-10-10 |
0.0358 USDC |
24,152,762.0030 CSPR |
0.0367 USDC |
0.0347 USDC |
0.0373 USDC |
0.0349 USDC |
| 2022-10-09 |
0.0359 USDC |
39,081,926.9349 CSPR |
0.0350 USDC |
0.0345 USDC |
0.0372 USDC |
0.0367 USDC |
| 2022-10-08 |
0.0354 USDC |
33,715,736.4026 CSPR |
0.0364 USDC |
0.0342 USDC |
0.0366 USDC |
0.0350 USDC |
| 2022-10-07 |
0.0357 USDC |
81,102,713.6466 CSPR |
0.0365 USDC |
0.0341 USDC |
0.0373 USDC |
0.0364 USDC |
| 2022-10-06 |
0.0339 USDC |
95,934,809.6323 CSPR |
0.0305 USDC |
0.0305 USDC |
0.0379 USDC |
0.0364 USDC |
| 2022-10-05 |
0.0300 USDC |
12,933,122.3453 CSPR |
0.0300 USDC |
0.0293 USDC |
0.0309 USDC |
0.0305 USDC |
| 2022-10-04 |
0.0300 USDC |
13,080,873.6394 CSPR |
0.0295 USDC |
0.0295 USDC |
0.0306 USDC |
0.0301 USDC |
| 2022-10-03 |
0.0291 USDC |
8,282,191.9290 CSPR |
0.0288 USDC |
0.0286 USDC |
0.0296 USDC |
0.0295 USDC |
| 2022-10-02 |
0.0292 USDC |
6,258,840.0805 CSPR |
0.0296 USDC |
0.0286 USDC |
0.0297 USDC |
0.0288 USDC |
| 2022-10-01 |
0.0297 USDC |
8,841,851.2864 CSPR |
0.0295 USDC |
0.0293 USDC |
0.0301 USDC |
0.0296 USDC |
| 2022-09-30 |
0.0296 USDC |
16,612,333.3730 CSPR |
0.0298 USDC |
0.0291 USDC |
0.0301 USDC |
0.0296 USDC |
| 2022-09-29 |
0.0296 USDC |
16,708,769.5905 CSPR |
0.0293 USDC |
0.0291 USDC |
0.0301 USDC |
0.0298 USDC |
| 2022-09-28 |
0.0290 USDC |
19,972,816.8674 CSPR |
0.0286 USDC |
0.0280 USDC |
0.0298 USDC |
0.0293 USDC |
| 2022-09-27 |
0.0288 USDC |
21,062,883.9658 CSPR |
0.0281 USDC |
0.0280 USDC |
0.0296 USDC |
0.0287 USDC |
| 2022-09-26 |
0.0288 USDC |
35,623,433.8725 CSPR |
0.0288 USDC |
0.0275 USDC |
0.0302 USDC |
0.0282 USDC |
| 2022-09-25 |
0.0288 USDC |
8,138,888.6836 CSPR |
0.0283 USDC |
0.0283 USDC |
0.0291 USDC |
0.0288 USDC |
| 2022-09-24 |
0.0290 USDC |
11,668,448.1432 CSPR |
0.0292 USDC |
0.0280 USDC |
0.0299 USDC |
0.0283 USDC |
| 2022-09-23 |
0.0289 USDC |
18,745,609.0067 CSPR |
0.0291 USDC |
0.0283 USDC |
0.0296 USDC |
0.0291 USDC |
| 2022-09-22 |
0.0285 USDC |
22,695,561.6243 CSPR |
0.0276 USDC |
0.0275 USDC |
0.0299 USDC |
0.0290 USDC |
| 2022-09-21 |
0.0282 USDC |
21,994,514.4577 CSPR |
0.0286 USDC |
0.0272 USDC |
0.0291 USDC |
0.0276 USDC |
| 2022-09-20 |
0.0286 USDC |
41,344,328.5159 CSPR |
0.0277 USDC |
0.0270 USDC |
0.0302 USDC |
0.0288 USDC |
| 2022-09-19 |
0.0267 USDC |
29,649,390.2480 CSPR |
0.0279 USDC |
0.0249 USDC |
0.0281 USDC |
0.0277 USDC |
| 2022-09-18 |
0.0290 USDC |
19,492,994.2903 CSPR |
0.0303 USDC |
0.0276 USDC |
0.0306 USDC |
0.0278 USDC |
| 2022-09-17 |
0.0302 USDC |
18,564,492.2184 CSPR |
0.0300 USDC |
0.0294 USDC |
0.0310 USDC |
0.0303 USDC |
| 2022-09-16 |
0.0294 USDC |
18,619,493.8188 CSPR |
0.0289 USDC |
0.0286 USDC |
0.0300 USDC |
0.0300 USDC |
| 2022-09-15 |
0.0303 USDC |
52,709,887.7067 CSPR |
0.0294 USDC |
0.0288 USDC |
0.0322 USDC |
0.0289 USDC |
| 2022-09-14 |
0.0288 USDC |
16,116,930.4554 CSPR |
0.0285 USDC |
0.0282 USDC |
0.0296 USDC |
0.0293 USDC |
| 2022-09-13 |
0.0289 USDC |
21,772,350.7821 CSPR |
0.0293 USDC |
0.0278 USDC |
0.0302 USDC |
0.0285 USDC |
| 2022-09-12 |
0.0296 USDC |
21,571,682.8438 CSPR |
0.0311 USDC |
0.0285 USDC |
0.0312 USDC |
0.0293 USDC |
| 2022-09-11 |
0.0308 USDC |
38,983,749.8514 CSPR |
0.0294 USDC |
0.0292 USDC |
0.0322 USDC |
0.0311 USDC |
| 2022-09-10 |
0.0289 USDC |
20,102,040.7706 CSPR |
0.0283 USDC |
0.0277 USDC |
0.0300 USDC |
0.0294 USDC |
| 2022-09-09 |
0.0278 USDC |
22,951,866.1432 CSPR |
0.0266 USDC |
0.0266 USDC |
0.0287 USDC |
0.0283 USDC |
| 2022-09-08 |
0.0263 USDC |
10,120,794.4205 CSPR |
0.0266 USDC |
0.0259 USDC |
0.0267 USDC |
0.0266 USDC |
| 2022-09-07 |
0.0258 USDC |
18,189,777.4963 CSPR |
0.0258 USDC |
0.0251 USDC |
0.0267 USDC |
0.0265 USDC |
| 2022-09-06 |
0.0268 USDC |
19,077,011.4328 CSPR |
0.0270 USDC |
0.0256 USDC |
0.0279 USDC |
0.0258 USDC |
| 2022-09-05 |
0.0271 USDC |
12,637,644.7145 CSPR |
0.0277 USDC |
0.0266 USDC |
0.0278 USDC |
0.0270 USDC |
| 2022-09-04 |
0.0276 USDC |
7,745,807.2334 CSPR |
0.0278 USDC |
0.0273 USDC |
0.0279 USDC |
0.0277 USDC |
| 2022-09-03 |
0.0277 USDC |
9,461,076.5225 CSPR |
0.0278 USDC |
0.0274 USDC |
0.0280 USDC |
0.0278 USDC |