Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-02 |
0.0385 USDT |
30,265,793.9315 |
0.0393 USDT |
0.0379 USDT |
0.0394 USDT |
0.0382 USDT |
| 2023-08-01 |
0.0390 USDT |
37,368,299.1262 |
0.0390 USDT |
0.0384 USDT |
0.0397 USDT |
0.0393 USDT |
| 2023-07-31 |
0.0387 USDT |
16,881,813.9989 |
0.0390 USDT |
0.0380 USDT |
0.0393 USDT |
0.0390 USDT |
| 2023-07-30 |
0.0389 USDT |
22,488,224.4033 |
0.0395 USDT |
0.0379 USDT |
0.0396 USDT |
0.0390 USDT |
| 2023-07-29 |
0.0398 USDT |
29,155,940.9869 |
0.0398 USDT |
0.0391 USDT |
0.0410 USDT |
0.0395 USDT |
| 2023-07-28 |
0.0403 USDT |
49,716,710.0114 |
0.0393 USDT |
0.0393 USDT |
0.0410 USDT |
0.0398 USDT |
| 2023-07-27 |
0.0384 USDT |
42,978,661.4823 |
0.0380 USDT |
0.0374 USDT |
0.0396 USDT |
0.0393 USDT |
| 2023-07-26 |
0.0378 USDT |
31,940,397.4370 |
0.0376 USDT |
0.0372 USDT |
0.0384 USDT |
0.0380 USDT |
| 2023-07-25 |
0.0383 USDT |
35,908,936.7033 |
0.0398 USDT |
0.0371 USDT |
0.0401 USDT |
0.0376 USDT |
| 2023-07-24 |
0.0400 USDT |
55,196,544.4636 |
0.0405 USDT |
0.0391 USDT |
0.0412 USDT |
0.0398 USDT |
| 2023-07-23 |
0.0403 USDT |
40,367,347.2762 |
0.0408 USDT |
0.0397 USDT |
0.0414 USDT |
0.0405 USDT |
| 2023-07-22 |
0.0397 USDT |
101,612,522.1235 |
0.0386 USDT |
0.0379 USDT |
0.0424 USDT |
0.0408 USDT |
| 2023-07-21 |
0.0372 USDT |
50,466,214.1899 |
0.0356 USDT |
0.0353 USDT |
0.0398 USDT |
0.0386 USDT |
| 2023-07-20 |
0.0359 USDT |
31,548,095.7312 |
0.0359 USDT |
0.0353 USDT |
0.0364 USDT |
0.0356 USDT |
| 2023-07-19 |
0.0359 USDT |
25,253,595.4775 |
0.0361 USDT |
0.0353 USDT |
0.0364 USDT |
0.0359 USDT |
| 2023-07-18 |
0.0362 USDT |
25,245,982.6082 |
0.0367 USDT |
0.0356 USDT |
0.0370 USDT |
0.0361 USDT |
| 2023-07-17 |
0.0367 USDT |
33,742,394.5992 |
0.0368 USDT |
0.0361 USDT |
0.0372 USDT |
0.0367 USDT |
| 2023-07-16 |
0.0372 USDT |
23,020,026.2273 |
0.0377 USDT |
0.0364 USDT |
0.0379 USDT |
0.0367 USDT |
| 2023-07-15 |
0.0375 USDT |
26,135,339.0782 |
0.0370 USDT |
0.0367 USDT |
0.0383 USDT |
0.0376 USDT |
| 2023-07-14 |
0.0376 USDT |
66,523,014.6804 |
0.0379 USDT |
0.0358 USDT |
0.0391 USDT |
0.0370 USDT |
| 2023-07-13 |
0.0372 USDT |
47,567,653.7915 |
0.0368 USDT |
0.0365 USDT |
0.0380 USDT |
0.0379 USDT |
| 2023-07-12 |
0.0367 USDT |
25,959,903.1275 |
0.0370 USDT |
0.0358 USDT |
0.0374 USDT |
0.0369 USDT |
| 2023-07-11 |
0.0372 USDT |
23,370,153.1076 |
0.0371 USDT |
0.0366 USDT |
0.0382 USDT |
0.0370 USDT |
| 2023-07-10 |
0.0372 USDT |
24,083,658.3121 |
0.0366 USDT |
0.0361 USDT |
0.0382 USDT |
0.0371 USDT |
| 2023-07-09 |
0.0373 USDT |
11,872,213.6009 |
0.0380 USDT |
0.0365 USDT |
0.0383 USDT |
0.0366 USDT |
| 2023-07-08 |
0.0379 USDT |
9,090,676.5724 |
0.0383 USDT |
0.0376 USDT |
0.0383 USDT |
0.0379 USDT |
| 2023-07-07 |
0.0376 USDT |
13,681,771.5607 |
0.0367 USDT |
0.0364 USDT |
0.0384 USDT |
0.0382 USDT |
| 2023-07-06 |
0.0379 USDT |
27,957,814.2266 |
0.0378 USDT |
0.0366 USDT |
0.0392 USDT |
0.0367 USDT |
| 2023-07-05 |
0.0386 USDT |
25,478,321.5972 |
0.0389 USDT |
0.0375 USDT |
0.0397 USDT |
0.0378 USDT |
| 2023-07-04 |
0.0392 USDT |
12,551,462.7044 |
0.0395 USDT |
0.0383 USDT |
0.0399 USDT |
0.0389 USDT |
| 2023-07-03 |
0.0395 USDT |
19,945,451.8646 |
0.0398 USDT |
0.0391 USDT |
0.0400 USDT |
0.0395 USDT |
| 2023-07-02 |
0.0390 USDT |
15,080,602.0105 |
0.0392 USDT |
0.0385 USDT |
0.0399 USDT |
0.0398 USDT |
| 2023-07-01 |
0.0388 USDT |
20,738,688.6771 |
0.0380 USDT |
0.0377 USDT |
0.0403 USDT |
0.0392 USDT |
| 2023-06-30 |
0.0381 USDT |
38,287,793.0375 |
0.0382 USDT |
0.0369 USDT |
0.0395 USDT |
0.0380 USDT |
| 2023-06-29 |
0.0383 USDT |
23,825,568.0688 |
0.0380 USDT |
0.0378 USDT |
0.0391 USDT |
0.0382 USDT |
| 2023-06-28 |
0.0386 USDT |
29,271,273.5059 |
0.0400 USDT |
0.0370 USDT |
0.0401 USDT |
0.0379 USDT |
| 2023-06-27 |
0.0403 USDT |
15,754,749.7432 |
0.0407 USDT |
0.0397 USDT |
0.0410 USDT |
0.0400 USDT |
| 2023-06-26 |
0.0404 USDT |
18,420,958.6896 |
0.0410 USDT |
0.0392 USDT |
0.0414 USDT |
0.0408 USDT |
| 2023-06-25 |
0.0412 USDT |
14,835,671.6704 |
0.0401 USDT |
0.0401 USDT |
0.0420 USDT |
0.0410 USDT |
| 2023-06-24 |
0.0408 USDT |
15,783,136.8191 |
0.0415 USDT |
0.0396 USDT |
0.0422 USDT |
0.0401 USDT |
| 2023-06-23 |
0.0417 USDT |
15,011,895.1339 |
0.0412 USDT |
0.0408 USDT |
0.0430 USDT |
0.0415 USDT |
| 2023-06-22 |
0.0416 USDT |
18,722,832.8084 |
0.0411 USDT |
0.0406 USDT |
0.0426 USDT |
0.0413 USDT |
| 2023-06-21 |
0.0409 USDT |
19,458,753.8128 |
0.0403 USDT |
0.0401 USDT |
0.0422 USDT |
0.0411 USDT |
| 2023-06-20 |
0.0393 USDT |
18,168,746.3840 |
0.0389 USDT |
0.0385 USDT |
0.0403 USDT |
0.0402 USDT |
| 2023-06-19 |
0.0393 USDT |
18,730,620.7822 |
0.0399 USDT |
0.0384 USDT |
0.0406 USDT |
0.0389 USDT |
| 2023-06-18 |
0.0404 USDT |
7,304,997.0194 |
0.0393 USDT |
0.0390 USDT |
0.0413 USDT |
0.0399 USDT |
| 2023-06-17 |
0.0403 USDT |
15,279,835.9177 |
0.0412 USDT |
0.0391 USDT |
0.0416 USDT |
0.0393 USDT |
| 2023-06-16 |
0.0406 USDT |
13,244,983.2818 |
0.0406 USDT |
0.0399 USDT |
0.0415 USDT |
0.0412 USDT |
| 2023-06-15 |
0.0393 USDT |
18,176,866.7548 |
0.0386 USDT |
0.0381 USDT |
0.0408 USDT |
0.0406 USDT |
| 2023-06-14 |
0.0392 USDT |
19,063,551.4937 |
0.0395 USDT |
0.0383 USDT |
0.0401 USDT |
0.0386 USDT |