Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-28 |
0.0302 USDT |
111,285,447.9521 |
0.0294 USDT |
0.0287 USDT |
0.0317 USDT |
0.0304 USDT |
| 2024-05-27 |
0.0293 USDT |
58,458,591.6119 |
0.0284 USDT |
0.0283 USDT |
0.0297 USDT |
0.0294 USDT |
| 2024-05-26 |
0.0288 USDT |
38,405,147.4120 |
0.0291 USDT |
0.0283 USDT |
0.0295 USDT |
0.0283 USDT |
| 2024-05-25 |
0.0291 USDT |
52,828,300.0193 |
0.0285 USDT |
0.0284 USDT |
0.0297 USDT |
0.0291 USDT |
| 2024-05-24 |
0.0282 USDT |
78,045,449.1574 |
0.0287 USDT |
0.0276 USDT |
0.0288 USDT |
0.0285 USDT |
| 2024-05-23 |
0.0284 USDT |
96,216,635.2092 |
0.0293 USDT |
0.0272 USDT |
0.0295 USDT |
0.0287 USDT |
| 2024-05-22 |
0.0295 USDT |
65,772,404.9131 |
0.0294 USDT |
0.0290 USDT |
0.0301 USDT |
0.0293 USDT |
| 2024-05-21 |
0.0298 USDT |
91,445,229.5900 |
0.0291 USDT |
0.0289 USDT |
0.0304 USDT |
0.0294 USDT |
| 2024-05-20 |
0.0286 USDT |
68,696,798.6048 |
0.0276 USDT |
0.0273 USDT |
0.0297 USDT |
0.0291 USDT |
| 2024-05-19 |
0.0278 USDT |
65,872,904.9703 |
0.0276 USDT |
0.0273 USDT |
0.0284 USDT |
0.0276 USDT |
| 2024-05-18 |
0.0281 USDT |
43,075,664.7063 |
0.0281 USDT |
0.0275 USDT |
0.0285 USDT |
0.0276 USDT |
| 2024-05-17 |
0.0284 USDT |
49,707,387.0547 |
0.0281 USDT |
0.0278 USDT |
0.0291 USDT |
0.0282 USDT |
| 2024-05-16 |
0.0280 USDT |
56,362,807.3880 |
0.0277 USDT |
0.0273 USDT |
0.0286 USDT |
0.0281 USDT |
| 2024-05-15 |
0.0275 USDT |
61,155,158.0958 |
0.0267 USDT |
0.0267 USDT |
0.0281 USDT |
0.0277 USDT |
| 2024-05-14 |
0.0272 USDT |
41,640,562.3069 |
0.0274 USDT |
0.0267 USDT |
0.0276 USDT |
0.0267 USDT |
| 2024-05-13 |
0.0278 USDT |
59,466,460.9712 |
0.0285 USDT |
0.0272 USDT |
0.0288 USDT |
0.0274 USDT |
| 2024-05-12 |
0.0285 USDT |
26,771,006.8761 |
0.0285 USDT |
0.0281 USDT |
0.0289 USDT |
0.0285 USDT |
| 2024-05-11 |
0.0284 USDT |
38,792,313.1681 |
0.0281 USDT |
0.0278 USDT |
0.0293 USDT |
0.0285 USDT |
| 2024-05-10 |
0.0288 USDT |
81,423,865.1962 |
0.0286 USDT |
0.0277 USDT |
0.0298 USDT |
0.0282 USDT |
| 2024-05-09 |
0.0280 USDT |
67,442,274.0250 |
0.0278 USDT |
0.0271 USDT |
0.0290 USDT |
0.0286 USDT |
| 2024-05-08 |
0.0276 USDT |
70,673,459.1270 |
0.0276 USDT |
0.0272 USDT |
0.0282 USDT |
0.0278 USDT |
| 2024-05-07 |
0.0281 USDT |
63,937,598.2869 |
0.0283 USDT |
0.0274 USDT |
0.0286 USDT |
0.0276 USDT |
| 2024-05-06 |
0.0293 USDT |
74,261,671.1437 |
0.0296 USDT |
0.0283 USDT |
0.0305 USDT |
0.0283 USDT |
| 2024-05-05 |
0.0296 USDT |
32,652,241.9770 |
0.0297 USDT |
0.0292 USDT |
0.0300 USDT |
0.0296 USDT |
| 2024-05-04 |
0.0297 USDT |
38,303,520.7279 |
0.0299 USDT |
0.0295 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-05-03 |
0.0297 USDT |
61,481,064.9110 |
0.0297 USDT |
0.0291 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-05-02 |
0.0297 USDT |
40,966,386.6907 |
0.0299 USDT |
0.0292 USDT |
0.0303 USDT |
0.0297 USDT |
| 2024-05-01 |
0.0293 USDT |
76,179,084.1001 |
0.0292 USDT |
0.0281 USDT |
0.0301 USDT |
0.0299 USDT |
| 2024-04-30 |
0.0291 USDT |
58,132,355.0938 |
0.0306 USDT |
0.0281 USDT |
0.0309 USDT |
0.0292 USDT |
| 2024-04-29 |
0.0301 USDT |
49,059,320.4206 |
0.0303 USDT |
0.0296 USDT |
0.0308 USDT |
0.0306 USDT |
| 2024-04-28 |
0.0309 USDT |
27,930,497.7198 |
0.0308 USDT |
0.0301 USDT |
0.0313 USDT |
0.0303 USDT |
| 2024-04-27 |
0.0305 USDT |
46,701,918.9497 |
0.0311 USDT |
0.0300 USDT |
0.0312 USDT |
0.0308 USDT |
| 2024-04-26 |
0.0313 USDT |
36,052,775.4399 |
0.0317 USDT |
0.0308 USDT |
0.0318 USDT |
0.0311 USDT |
| 2024-04-25 |
0.0311 USDT |
56,980,575.3817 |
0.0310 USDT |
0.0304 USDT |
0.0323 USDT |
0.0317 USDT |
| 2024-04-24 |
0.0317 USDT |
72,841,374.0028 |
0.0319 USDT |
0.0306 USDT |
0.0330 USDT |
0.0311 USDT |
| 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 |