Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.0324 USDT |
49,511,070.0070 |
0.0334 USDT |
0.0317 USDT |
0.0336 USDT |
0.0319 USDT |
| 2024-04-22 |
0.0324 USDT |
63,245,889.5585 |
0.0317 USDT |
0.0314 USDT |
0.0335 USDT |
0.0334 USDT |
| 2024-04-21 |
0.0321 USDT |
46,470,912.1243 |
0.0322 USDT |
0.0312 USDT |
0.0330 USDT |
0.0317 USDT |
| 2024-04-20 |
0.0313 USDT |
37,677,689.4816 |
0.0305 USDT |
0.0303 USDT |
0.0323 USDT |
0.0322 USDT |
| 2024-04-19 |
0.0304 USDT |
69,005,226.4593 |
0.0306 USDT |
0.0292 USDT |
0.0312 USDT |
0.0305 USDT |
| 2024-04-18 |
0.0302 USDT |
60,039,606.3726 |
0.0297 USDT |
0.0293 USDT |
0.0310 USDT |
0.0306 USDT |
| 2024-04-17 |
0.0299 USDT |
58,853,280.9446 |
0.0307 USDT |
0.0289 USDT |
0.0311 USDT |
0.0297 USDT |
| 2024-04-16 |
0.0302 USDT |
92,489,462.6389 |
0.0312 USDT |
0.0293 USDT |
0.0313 USDT |
0.0307 USDT |
| 2024-04-15 |
0.0321 USDT |
155,922,338.7297 |
0.0314 USDT |
0.0302 USDT |
0.0349 USDT |
0.0312 USDT |
| 2024-04-14 |
0.0304 USDT |
172,279,645.0394 |
0.0302 USDT |
0.0289 USDT |
0.0322 USDT |
0.0313 USDT |
| 2024-04-13 |
0.0309 USDT |
297,042,063.0921 |
0.0326 USDT |
0.0271 USDT |
0.0337 USDT |
0.0303 USDT |
| 2024-04-12 |
0.0314 USDT |
245,278,757.3723 |
0.0360 USDT |
0.0256 USDT |
0.0370 USDT |
0.0327 USDT |
| 2024-04-11 |
0.0361 USDT |
45,430,372.9743 |
0.0364 USDT |
0.0352 USDT |
0.0369 USDT |
0.0360 USDT |
| 2024-04-10 |
0.0361 USDT |
95,221,399.0715 |
0.0362 USDT |
0.0346 USDT |
0.0374 USDT |
0.0364 USDT |
| 2024-04-09 |
0.0369 USDT |
81,278,955.3633 |
0.0374 USDT |
0.0357 USDT |
0.0378 USDT |
0.0362 USDT |
| 2024-04-08 |
0.0371 USDT |
74,568,982.0698 |
0.0371 USDT |
0.0360 USDT |
0.0379 USDT |
0.0374 USDT |
| 2024-04-07 |
0.0367 USDT |
85,564,683.8755 |
0.0356 USDT |
0.0354 USDT |
0.0379 USDT |
0.0371 USDT |
| 2024-04-06 |
0.0354 USDT |
57,799,362.5404 |
0.0351 USDT |
0.0348 USDT |
0.0359 USDT |
0.0356 USDT |
| 2024-04-05 |
0.0351 USDT |
120,142,988.5203 |
0.0366 USDT |
0.0338 USDT |
0.0367 USDT |
0.0351 USDT |
| 2024-04-04 |
0.0365 USDT |
83,622,887.5671 |
0.0354 USDT |
0.0348 USDT |
0.0381 USDT |
0.0366 USDT |
| 2024-04-03 |
0.0358 USDT |
99,864,568.2738 |
0.0361 USDT |
0.0345 USDT |
0.0368 USDT |
0.0354 USDT |
| 2024-04-02 |
0.0366 USDT |
220,190,776.8644 |
0.0372 USDT |
0.0348 USDT |
0.0384 USDT |
0.0361 USDT |
| 2024-04-01 |
0.0373 USDT |
117,165,112.2053 |
0.0395 USDT |
0.0355 USDT |
0.0397 USDT |
0.0372 USDT |
| 2024-03-31 |
0.0389 USDT |
49,425,442.0562 |
0.0385 USDT |
0.0385 USDT |
0.0396 USDT |
0.0395 USDT |
| 2024-03-30 |
0.0392 USDT |
51,265,045.6962 |
0.0398 USDT |
0.0382 USDT |
0.0398 USDT |
0.0385 USDT |
| 2024-03-29 |
0.0395 USDT |
68,251,214.5108 |
0.0394 USDT |
0.0386 USDT |
0.0404 USDT |
0.0398 USDT |
| 2024-03-28 |
0.0392 USDT |
100,226,798.9384 |
0.0388 USDT |
0.0379 USDT |
0.0404 USDT |
0.0393 USDT |
| 2024-03-27 |
0.0394 USDT |
97,430,439.2584 |
0.0402 USDT |
0.0382 USDT |
0.0409 USDT |
0.0388 USDT |
| 2024-03-26 |
0.0408 USDT |
103,775,053.7364 |
0.0406 USDT |
0.0393 USDT |
0.0424 USDT |
0.0402 USDT |
| 2024-03-25 |
0.0406 USDT |
78,665,490.9607 |
0.0398 USDT |
0.0396 USDT |
0.0419 USDT |
0.0406 USDT |
| 2024-03-24 |
0.0389 USDT |
41,457,343.0387 |
0.0386 USDT |
0.0384 USDT |
0.0399 USDT |
0.0398 USDT |
| 2024-03-23 |
0.0390 USDT |
46,367,980.5960 |
0.0389 USDT |
0.0381 USDT |
0.0396 USDT |
0.0386 USDT |
| 2024-03-22 |
0.0391 USDT |
84,366,067.8588 |
0.0401 USDT |
0.0378 USDT |
0.0405 USDT |
0.0389 USDT |
| 2024-03-21 |
0.0407 USDT |
85,054,721.2545 |
0.0410 USDT |
0.0395 USDT |
0.0417 USDT |
0.0400 USDT |
| 2024-03-20 |
0.0395 USDT |
100,200,620.7061 |
0.0389 USDT |
0.0376 USDT |
0.0413 USDT |
0.0410 USDT |
| 2024-03-19 |
0.0392 USDT |
150,857,000.0162 |
0.0411 USDT |
0.0379 USDT |
0.0416 USDT |
0.0389 USDT |
| 2024-03-18 |
0.0415 USDT |
84,855,155.2141 |
0.0429 USDT |
0.0401 USDT |
0.0431 USDT |
0.0411 USDT |
| 2024-03-17 |
0.0422 USDT |
82,871,597.6950 |
0.0419 USDT |
0.0404 USDT |
0.0435 USDT |
0.0428 USDT |
| 2024-03-16 |
0.0441 USDT |
105,054,501.1763 |
0.0460 USDT |
0.0411 USDT |
0.0471 USDT |
0.0419 USDT |
| 2024-03-15 |
0.0455 USDT |
150,909,172.9518 |
0.0484 USDT |
0.0430 USDT |
0.0494 USDT |
0.0460 USDT |
| 2024-03-14 |
0.0486 USDT |
112,915,127.0693 |
0.0510 USDT |
0.0455 USDT |
0.0510 USDT |
0.0484 USDT |
| 2024-03-13 |
0.0497 USDT |
67,364,624.5312 |
0.0499 USDT |
0.0485 USDT |
0.0512 USDT |
0.0510 USDT |
| 2024-03-12 |
0.0498 USDT |
116,871,364.7876 |
0.0512 USDT |
0.0475 USDT |
0.0522 USDT |
0.0498 USDT |
| 2024-03-11 |
0.0501 USDT |
137,310,757.8735 |
0.0498 USDT |
0.0484 USDT |
0.0518 USDT |
0.0512 USDT |
| 2024-03-10 |
0.0489 USDT |
89,092,316.3215 |
0.0491 USDT |
0.0472 USDT |
0.0505 USDT |
0.0498 USDT |
| 2024-03-09 |
0.0496 USDT |
97,478,848.4948 |
0.0493 USDT |
0.0481 USDT |
0.0512 USDT |
0.0490 USDT |
| 2024-03-08 |
0.0480 USDT |
113,889,919.3784 |
0.0484 USDT |
0.0460 USDT |
0.0500 USDT |
0.0493 USDT |
| 2024-03-07 |
0.0458 USDT |
97,686,350.8846 |
0.0450 USDT |
0.0432 USDT |
0.0490 USDT |
0.0484 USDT |
| 2024-03-06 |
0.0436 USDT |
121,242,109.8243 |
0.0436 USDT |
0.0415 USDT |
0.0450 USDT |
0.0450 USDT |
| 2024-03-05 |
0.0450 USDT |
200,448,467.2916 |
0.0452 USDT |
0.0409 USDT |
0.0489 USDT |
0.0435 USDT |