Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-30 |
0.0518 USDT |
143,360,071.8752 |
0.0477 USDT |
0.0477 USDT |
0.0568 USDT |
0.0513 USDT |
| 2023-12-29 |
0.0467 USDT |
62,904,875.2775 |
0.0456 USDT |
0.0441 USDT |
0.0492 USDT |
0.0477 USDT |
| 2023-12-28 |
0.0462 USDT |
64,344,286.6441 |
0.0471 USDT |
0.0446 USDT |
0.0502 USDT |
0.0456 USDT |
| 2023-12-27 |
0.0445 USDT |
59,673,939.5415 |
0.0429 USDT |
0.0417 USDT |
0.0483 USDT |
0.0471 USDT |
| 2023-12-26 |
0.0430 USDT |
50,734,567.1187 |
0.0441 USDT |
0.0416 USDT |
0.0444 USDT |
0.0429 USDT |
| 2023-12-25 |
0.0435 USDT |
50,580,258.0650 |
0.0424 USDT |
0.0421 USDT |
0.0445 USDT |
0.0441 USDT |
| 2023-12-24 |
0.0428 USDT |
39,481,015.2617 |
0.0435 USDT |
0.0420 USDT |
0.0438 USDT |
0.0423 USDT |
| 2023-12-23 |
0.0431 USDT |
44,989,641.1780 |
0.0434 USDT |
0.0424 USDT |
0.0443 USDT |
0.0434 USDT |
| 2023-12-22 |
0.0425 USDT |
60,709,593.2023 |
0.0422 USDT |
0.0412 USDT |
0.0436 USDT |
0.0434 USDT |
| 2023-12-21 |
0.0411 USDT |
45,404,541.6931 |
0.0403 USDT |
0.0402 USDT |
0.0430 USDT |
0.0421 USDT |
| 2023-12-20 |
0.0405 USDT |
47,685,962.0211 |
0.0400 USDT |
0.0397 USDT |
0.0412 USDT |
0.0402 USDT |
| 2023-12-19 |
0.0400 USDT |
46,327,159.0730 |
0.0400 USDT |
0.0390 USDT |
0.0407 USDT |
0.0400 USDT |
| 2023-12-18 |
0.0392 USDT |
59,488,964.0589 |
0.0402 USDT |
0.0375 USDT |
0.0406 USDT |
0.0400 USDT |
| 2023-12-17 |
0.0412 USDT |
38,366,540.9771 |
0.0418 USDT |
0.0402 USDT |
0.0420 USDT |
0.0403 USDT |
| 2023-12-16 |
0.0420 USDT |
54,255,228.7512 |
0.0409 USDT |
0.0409 USDT |
0.0435 USDT |
0.0417 USDT |
| 2023-12-15 |
0.0417 USDT |
44,706,938.9873 |
0.0428 USDT |
0.0407 USDT |
0.0432 USDT |
0.0409 USDT |
| 2023-12-14 |
0.0425 USDT |
58,760,024.7500 |
0.0424 USDT |
0.0413 USDT |
0.0439 USDT |
0.0428 USDT |
| 2023-12-13 |
0.0413 USDT |
64,583,209.6552 |
0.0422 USDT |
0.0402 USDT |
0.0427 USDT |
0.0424 USDT |
| 2023-12-12 |
0.0426 USDT |
81,433,959.6588 |
0.0415 USDT |
0.0413 USDT |
0.0449 USDT |
0.0422 USDT |
| 2023-12-11 |
0.0418 USDT |
106,293,408.5274 |
0.0434 USDT |
0.0401 USDT |
0.0444 USDT |
0.0415 USDT |
| 2023-12-10 |
0.0433 USDT |
72,599,307.2771 |
0.0418 USDT |
0.0416 USDT |
0.0456 USDT |
0.0434 USDT |
| 2023-12-09 |
0.0432 USDT |
81,206,358.6618 |
0.0440 USDT |
0.0415 USDT |
0.0454 USDT |
0.0418 USDT |
| 2023-12-08 |
0.0428 USDT |
83,878,418.3680 |
0.0417 USDT |
0.0411 USDT |
0.0442 USDT |
0.0440 USDT |
| 2023-12-07 |
0.0423 USDT |
126,893,486.2876 |
0.0425 USDT |
0.0400 USDT |
0.0470 USDT |
0.0416 USDT |
| 2023-12-06 |
0.0441 USDT |
188,491,675.6460 |
0.0439 USDT |
0.0416 USDT |
0.0490 USDT |
0.0425 USDT |
| 2023-12-05 |
0.0448 USDT |
402,071,572.5634 |
0.0374 USDT |
0.0354 USDT |
0.0517 USDT |
0.0439 USDT |
| 2023-12-04 |
0.0356 USDT |
101,138,205.1737 |
0.0352 USDT |
0.0343 USDT |
0.0378 USDT |
0.0373 USDT |
| 2023-12-03 |
0.0348 USDT |
82,390,659.8652 |
0.0349 USDT |
0.0343 USDT |
0.0355 USDT |
0.0351 USDT |
| 2023-12-02 |
0.0346 USDT |
95,991,747.2629 |
0.0341 USDT |
0.0340 USDT |
0.0357 USDT |
0.0349 USDT |
| 2023-12-01 |
0.0342 USDT |
87,793,092.4876 |
0.0346 USDT |
0.0337 USDT |
0.0352 USDT |
0.0341 USDT |
| 2023-11-30 |
0.0340 USDT |
146,318,733.1869 |
0.0342 USDT |
0.0324 USDT |
0.0353 USDT |
0.0346 USDT |
| 2023-11-29 |
0.0331 USDT |
93,682,938.7319 |
0.0327 USDT |
0.0322 USDT |
0.0347 USDT |
0.0342 USDT |
| 2023-11-28 |
0.0323 USDT |
48,751,160.8804 |
0.0323 USDT |
0.0317 USDT |
0.0328 USDT |
0.0326 USDT |
| 2023-11-27 |
0.0325 USDT |
58,153,746.3399 |
0.0332 USDT |
0.0318 USDT |
0.0337 USDT |
0.0323 USDT |
| 2023-11-26 |
0.0332 USDT |
46,300,774.3087 |
0.0337 USDT |
0.0326 USDT |
0.0339 USDT |
0.0332 USDT |
| 2023-11-25 |
0.0335 USDT |
49,201,739.8053 |
0.0332 USDT |
0.0330 USDT |
0.0340 USDT |
0.0337 USDT |
| 2023-11-24 |
0.0336 USDT |
51,983,274.3917 |
0.0335 USDT |
0.0330 USDT |
0.0341 USDT |
0.0332 USDT |
| 2023-11-23 |
0.0339 USDT |
69,124,889.9659 |
0.0328 USDT |
0.0327 USDT |
0.0353 USDT |
0.0335 USDT |
| 2023-11-22 |
0.0324 USDT |
54,114,473.8005 |
0.0317 USDT |
0.0316 USDT |
0.0330 USDT |
0.0328 USDT |
| 2023-11-21 |
0.0332 USDT |
74,468,743.0100 |
0.0350 USDT |
0.0314 USDT |
0.0354 USDT |
0.0318 USDT |
| 2023-11-20 |
0.0335 USDT |
65,109,806.6123 |
0.0325 USDT |
0.0324 USDT |
0.0356 USDT |
0.0350 USDT |
| 2023-11-19 |
0.0322 USDT |
53,888,310.2879 |
0.0323 USDT |
0.0316 USDT |
0.0330 USDT |
0.0325 USDT |
| 2023-11-18 |
0.0323 USDT |
43,610,585.8096 |
0.0332 USDT |
0.0311 USDT |
0.0332 USDT |
0.0323 USDT |
| 2023-11-17 |
0.0333 USDT |
57,103,358.3338 |
0.0338 USDT |
0.0327 USDT |
0.0345 USDT |
0.0331 USDT |
| 2023-11-16 |
0.0348 USDT |
52,360,518.2932 |
0.0350 USDT |
0.0335 USDT |
0.0358 USDT |
0.0337 USDT |
| 2023-11-15 |
0.0346 USDT |
45,513,307.0182 |
0.0344 USDT |
0.0336 USDT |
0.0352 USDT |
0.0350 USDT |
| 2023-11-14 |
0.0345 USDT |
44,739,929.2004 |
0.0347 USDT |
0.0333 USDT |
0.0351 USDT |
0.0343 USDT |
| 2023-11-13 |
0.0361 USDT |
45,645,751.7117 |
0.0373 USDT |
0.0347 USDT |
0.0376 USDT |
0.0347 USDT |
| 2023-11-12 |
0.0371 USDT |
30,654,951.5586 |
0.0376 USDT |
0.0364 USDT |
0.0378 USDT |
0.0373 USDT |
| 2023-11-11 |
0.0376 USDT |
29,507,351.2451 |
0.0377 USDT |
0.0370 USDT |
0.0381 USDT |
0.0376 USDT |