Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
0.0105 USDT |
127,111,182.8320 |
0.0099 USDT |
0.0097 USDT |
0.0113 USDT |
0.0105 USDT |
| 2025-04-11 |
0.0099 USDT |
54,724,815.3453 |
0.0096 USDT |
0.0096 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-04-10 |
0.0095 USDT |
130,139,894.7140 |
0.0094 USDT |
0.0090 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-04-09 |
0.0088 USDT |
87,274,629.2390 |
0.0083 USDT |
0.0081 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-04-08 |
0.0088 USDT |
92,410,639.2130 |
0.0087 USDT |
0.0082 USDT |
0.0093 USDT |
0.0083 USDT |
| 2025-04-07 |
0.0082 USDT |
126,130,250.3846 |
0.0082 USDT |
0.0075 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-04-06 |
0.0087 USDT |
78,714,455.6626 |
0.0092 USDT |
0.0080 USDT |
0.0093 USDT |
0.0082 USDT |
| 2025-04-05 |
0.0092 USDT |
35,885,277.8554 |
0.0093 USDT |
0.0090 USDT |
0.0095 USDT |
0.0092 USDT |
| 2025-04-04 |
0.0092 USDT |
74,512,322.1905 |
0.0091 USDT |
0.0088 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-04-03 |
0.0093 USDT |
102,462,645.0642 |
0.0089 USDT |
0.0089 USDT |
0.0098 USDT |
0.0091 USDT |
| 2025-04-02 |
0.0093 USDT |
149,335,187.3289 |
0.0093 USDT |
0.0087 USDT |
0.0098 USDT |
0.0089 USDT |
| 2025-04-01 |
0.0097 USDT |
88,450,337.7181 |
0.0098 USDT |
0.0092 USDT |
0.0102 USDT |
0.0093 USDT |
| 2025-03-31 |
0.0096 USDT |
62,169,402.4616 |
0.0097 USDT |
0.0093 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-03-30 |
0.0097 USDT |
83,589,229.6412 |
0.0094 USDT |
0.0092 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-03-29 |
0.0096 USDT |
77,405,219.7976 |
0.0100 USDT |
0.0093 USDT |
0.0101 USDT |
0.0094 USDT |
| 2025-03-28 |
0.0103 USDT |
83,458,118.3261 |
0.0107 USDT |
0.0100 USDT |
0.0108 USDT |
0.0100 USDT |
| 2025-03-27 |
0.0109 USDT |
58,160,417.8720 |
0.0110 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-03-26 |
0.0113 USDT |
79,082,922.4894 |
0.0115 USDT |
0.0109 USDT |
0.0116 USDT |
0.0110 USDT |
| 2025-03-25 |
0.0117 USDT |
83,475,404.6436 |
0.0117 USDT |
0.0113 USDT |
0.0122 USDT |
0.0115 USDT |
| 2025-03-24 |
0.0117 USDT |
85,390,794.3206 |
0.0115 USDT |
0.0113 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-03-23 |
0.0114 USDT |
63,553,506.6282 |
0.0112 USDT |
0.0111 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-03-22 |
0.0114 USDT |
51,968,553.8272 |
0.0110 USDT |
0.0110 USDT |
0.0120 USDT |
0.0112 USDT |
| 2025-03-21 |
0.0113 USDT |
83,901,585.3874 |
0.0116 USDT |
0.0109 USDT |
0.0118 USDT |
0.0110 USDT |
| 2025-03-20 |
0.0118 USDT |
48,729,034.8863 |
0.0124 USDT |
0.0116 USDT |
0.0125 USDT |
0.0117 USDT |
| 2025-03-19 |
0.0122 USDT |
81,185,641.0624 |
0.0120 USDT |
0.0118 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-03-18 |
0.0120 USDT |
39,613,395.7586 |
0.0123 USDT |
0.0118 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-03-17 |
0.0122 USDT |
66,248,620.5261 |
0.0122 USDT |
0.0119 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-03-16 |
0.0125 USDT |
164,018,819.3802 |
0.0123 USDT |
0.0117 USDT |
0.0131 USDT |
0.0122 USDT |
| 2025-03-15 |
0.0124 USDT |
223,403,888.9567 |
0.0119 USDT |
0.0118 USDT |
0.0131 USDT |
0.0123 USDT |
| 2025-03-14 |
0.0113 USDT |
91,786,496.5026 |
0.0105 USDT |
0.0105 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-03-13 |
0.0107 USDT |
52,279,047.7047 |
0.0109 USDT |
0.0103 USDT |
0.0110 USDT |
0.0105 USDT |
| 2025-03-12 |
0.0106 USDT |
55,938,670.3156 |
0.0106 USDT |
0.0103 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-03-11 |
0.0103 USDT |
72,711,591.7375 |
0.0103 USDT |
0.0099 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-03-10 |
0.0108 USDT |
154,744,787.4482 |
0.0105 USDT |
0.0100 USDT |
0.0114 USDT |
0.0103 USDT |
| 2025-03-09 |
0.0104 USDT |
86,196,757.4707 |
0.0108 USDT |
0.0100 USDT |
0.0112 USDT |
0.0105 USDT |
| 2025-03-08 |
0.0110 USDT |
32,422,202.0964 |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-03-07 |
0.0113 USDT |
69,976,684.3354 |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-03-06 |
0.0117 USDT |
57,867,337.8432 |
0.0117 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2025-03-05 |
0.0116 USDT |
65,066,697.4639 |
0.0120 USDT |
0.0112 USDT |
0.0121 USDT |
0.0117 USDT |
| 2025-03-04 |
0.0116 USDT |
128,831,015.2564 |
0.0120 USDT |
0.0110 USDT |
0.0123 USDT |
0.0120 USDT |
| 2025-03-03 |
0.0122 USDT |
110,255,214.1773 |
0.0131 USDT |
0.0115 USDT |
0.0132 USDT |
0.0120 USDT |
| 2025-03-02 |
0.0127 USDT |
117,144,722.7214 |
0.0123 USDT |
0.0122 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-03-01 |
0.0123 USDT |
72,130,016.9912 |
0.0128 USDT |
0.0119 USDT |
0.0128 USDT |
0.0123 USDT |
| 2025-02-28 |
0.0121 USDT |
137,582,013.8244 |
0.0123 USDT |
0.0113 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-02-27 |
0.0126 USDT |
194,729,800.6121 |
0.0117 USDT |
0.0117 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-02-26 |
0.0116 USDT |
79,376,640.4319 |
0.0115 USDT |
0.0110 USDT |
0.0119 USDT |
0.0117 USDT |
| 2025-02-25 |
0.0112 USDT |
130,350,988.6278 |
0.0113 USDT |
0.0107 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-02-24 |
0.0118 USDT |
79,199,046.5629 |
0.0125 USDT |
0.0110 USDT |
0.0126 USDT |
0.0113 USDT |
| 2025-02-23 |
0.0126 USDT |
43,004,902.5100 |
0.0128 USDT |
0.0123 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-02-22 |
0.0128 USDT |
69,334,423.6434 |
0.0125 USDT |
0.0124 USDT |
0.0131 USDT |
0.0128 USDT |