Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-10 |
0.0379 USDT |
30,793,490.4661 |
0.0383 USDT |
0.0373 USDT |
0.0385 USDT |
0.0377 USDT |
| 2023-11-09 |
0.0387 USDT |
48,486,441.8258 |
0.0387 USDT |
0.0370 USDT |
0.0397 USDT |
0.0383 USDT |
| 2023-11-08 |
0.0384 USDT |
25,526,934.1998 |
0.0385 USDT |
0.0381 USDT |
0.0390 USDT |
0.0387 USDT |
| 2023-11-07 |
0.0385 USDT |
30,502,276.2679 |
0.0389 USDT |
0.0378 USDT |
0.0391 USDT |
0.0385 USDT |
| 2023-11-06 |
0.0380 USDT |
44,104,181.5461 |
0.0365 USDT |
0.0364 USDT |
0.0396 USDT |
0.0389 USDT |
| 2023-11-05 |
0.0370 USDT |
28,617,369.0578 |
0.0374 USDT |
0.0363 USDT |
0.0377 USDT |
0.0366 USDT |
| 2023-11-04 |
0.0365 USDT |
31,408,442.4886 |
0.0357 USDT |
0.0354 USDT |
0.0380 USDT |
0.0374 USDT |
| 2023-11-03 |
0.0357 USDT |
22,690,024.2193 |
0.0361 USDT |
0.0352 USDT |
0.0365 USDT |
0.0357 USDT |
| 2023-11-02 |
0.0362 USDT |
29,106,451.2225 |
0.0365 USDT |
0.0358 USDT |
0.0369 USDT |
0.0361 USDT |
| 2023-11-01 |
0.0347 USDT |
38,933,506.5402 |
0.0337 USDT |
0.0335 USDT |
0.0366 USDT |
0.0365 USDT |
| 2023-10-31 |
0.0333 USDT |
25,214,708.7627 |
0.0340 USDT |
0.0327 USDT |
0.0341 USDT |
0.0337 USDT |
| 2023-10-30 |
0.0340 USDT |
31,523,651.2442 |
0.0337 USDT |
0.0335 USDT |
0.0346 USDT |
0.0340 USDT |
| 2023-10-29 |
0.0336 USDT |
24,798,230.7350 |
0.0341 USDT |
0.0332 USDT |
0.0343 USDT |
0.0337 USDT |
| 2023-10-28 |
0.0330 USDT |
68,603,938.2292 |
0.0321 USDT |
0.0319 USDT |
0.0343 USDT |
0.0341 USDT |
| 2023-10-27 |
0.0323 USDT |
42,035,560.5603 |
0.0325 USDT |
0.0320 USDT |
0.0327 USDT |
0.0322 USDT |
| 2023-10-26 |
0.0326 USDT |
51,381,164.2375 |
0.0326 USDT |
0.0318 USDT |
0.0333 USDT |
0.0324 USDT |
| 2023-10-25 |
0.0334 USDT |
64,187,972.8661 |
0.0342 USDT |
0.0323 USDT |
0.0349 USDT |
0.0326 USDT |
| 2023-10-24 |
0.0335 USDT |
68,798,429.9780 |
0.0318 USDT |
0.0316 USDT |
0.0347 USDT |
0.0342 USDT |
| 2023-10-23 |
0.0313 USDT |
46,994,528.3607 |
0.0309 USDT |
0.0304 USDT |
0.0326 USDT |
0.0318 USDT |
| 2023-10-22 |
0.0306 USDT |
37,526,482.2941 |
0.0306 USDT |
0.0300 USDT |
0.0314 USDT |
0.0309 USDT |
| 2023-10-21 |
0.0308 USDT |
37,890,102.6769 |
0.0305 USDT |
0.0305 USDT |
0.0312 USDT |
0.0306 USDT |
| 2023-10-20 |
0.0302 USDT |
40,310,011.1896 |
0.0296 USDT |
0.0293 USDT |
0.0309 USDT |
0.0305 USDT |
| 2023-10-19 |
0.0297 USDT |
22,177,676.0065 |
0.0299 USDT |
0.0293 USDT |
0.0300 USDT |
0.0296 USDT |
| 2023-10-18 |
0.0301 USDT |
34,716,913.9603 |
0.0301 USDT |
0.0295 USDT |
0.0310 USDT |
0.0299 USDT |
| 2023-10-17 |
0.0301 USDT |
29,115,242.8719 |
0.0306 USDT |
0.0293 USDT |
0.0307 USDT |
0.0301 USDT |
| 2023-10-16 |
0.0308 USDT |
24,979,193.8457 |
0.0306 USDT |
0.0302 USDT |
0.0314 USDT |
0.0306 USDT |
| 2023-10-15 |
0.0305 USDT |
11,901,324.0947 |
0.0306 USDT |
0.0302 USDT |
0.0309 USDT |
0.0306 USDT |
| 2023-10-14 |
0.0308 USDT |
29,917,006.3096 |
0.0305 USDT |
0.0301 USDT |
0.0316 USDT |
0.0306 USDT |
| 2023-10-13 |
0.0306 USDT |
29,552,043.2676 |
0.0304 USDT |
0.0302 USDT |
0.0314 USDT |
0.0305 USDT |
| 2023-10-12 |
0.0306 USDT |
31,432,269.0565 |
0.0308 USDT |
0.0303 USDT |
0.0312 USDT |
0.0304 USDT |
| 2023-10-11 |
0.0307 USDT |
20,466,913.5199 |
0.0305 USDT |
0.0302 USDT |
0.0315 USDT |
0.0308 USDT |
| 2023-10-10 |
0.0309 USDT |
19,099,976.5183 |
0.0310 USDT |
0.0305 USDT |
0.0313 USDT |
0.0306 USDT |
| 2023-10-09 |
0.0310 USDT |
36,578,135.9191 |
0.0318 USDT |
0.0303 USDT |
0.0319 USDT |
0.0310 USDT |
| 2023-10-08 |
0.0320 USDT |
9,356,096.7134 |
0.0322 USDT |
0.0317 USDT |
0.0325 USDT |
0.0318 USDT |
| 2023-10-07 |
0.0323 USDT |
30,714,899.6307 |
0.0318 USDT |
0.0316 USDT |
0.0331 USDT |
0.0322 USDT |
| 2023-10-06 |
0.0316 USDT |
40,528,776.9028 |
0.0310 USDT |
0.0308 USDT |
0.0329 USDT |
0.0318 USDT |
| 2023-10-05 |
0.0311 USDT |
24,005,686.3026 |
0.0314 USDT |
0.0306 USDT |
0.0317 USDT |
0.0310 USDT |
| 2023-10-04 |
0.0311 USDT |
25,085,678.6581 |
0.0312 USDT |
0.0303 USDT |
0.0315 USDT |
0.0314 USDT |
| 2023-10-03 |
0.0319 USDT |
18,400,378.6447 |
0.0320 USDT |
0.0311 USDT |
0.0324 USDT |
0.0312 USDT |
| 2023-10-02 |
0.0327 USDT |
27,079,193.0416 |
0.0327 USDT |
0.0318 USDT |
0.0336 USDT |
0.0320 USDT |
| 2023-10-01 |
0.0321 USDT |
18,851,663.8273 |
0.0315 USDT |
0.0314 USDT |
0.0329 USDT |
0.0326 USDT |
| 2023-09-30 |
0.0316 USDT |
15,331,771.8971 |
0.0318 USDT |
0.0312 USDT |
0.0320 USDT |
0.0315 USDT |
| 2023-09-29 |
0.0313 USDT |
19,215,701.7475 |
0.0312 USDT |
0.0310 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-09-28 |
0.0311 USDT |
23,440,696.6862 |
0.0311 USDT |
0.0307 USDT |
0.0316 USDT |
0.0313 USDT |
| 2023-09-27 |
0.0314 USDT |
22,309,131.2647 |
0.0315 USDT |
0.0309 USDT |
0.0319 USDT |
0.0311 USDT |
| 2023-09-26 |
0.0319 USDT |
19,648,381.2311 |
0.0321 USDT |
0.0310 USDT |
0.0325 USDT |
0.0315 USDT |
| 2023-09-25 |
0.0322 USDT |
19,644,418.0530 |
0.0322 USDT |
0.0317 USDT |
0.0326 USDT |
0.0321 USDT |
| 2023-09-24 |
0.0324 USDT |
11,364,654.6975 |
0.0322 USDT |
0.0321 USDT |
0.0325 USDT |
0.0322 USDT |
| 2023-09-23 |
0.0325 USDT |
15,447,353.8559 |
0.0327 USDT |
0.0320 USDT |
0.0331 USDT |
0.0322 USDT |
| 2023-09-22 |
0.0327 USDT |
13,324,732.9914 |
0.0327 USDT |
0.0324 USDT |
0.0331 USDT |
0.0326 USDT |