Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
0.0057 USDT |
93,963,854.4813 |
0.0055 USDT |
0.0055 USDT |
0.0062 USDT |
0.0055 USDT |
| 2025-12-06 |
0.0056 USDT |
43,838,010.6441 |
0.0058 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-12-05 |
0.0055 USDT |
47,997,385.1136 |
0.0055 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-12-04 |
0.0056 USDT |
45,129,445.6286 |
0.0059 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-12-03 |
0.0058 USDT |
23,919,082.6097 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2025-12-02 |
0.0056 USDT |
52,438,528.8577 |
0.0054 USDT |
0.0052 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-12-01 |
0.0055 USDT |
50,937,172.6507 |
0.0059 USDT |
0.0053 USDT |
0.0059 USDT |
0.0054 USDT |
| 2025-11-30 |
0.0060 USDT |
18,065,160.7426 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2025-11-29 |
0.0062 USDT |
64,616,087.7212 |
0.0059 USDT |
0.0058 USDT |
0.0066 USDT |
0.0061 USDT |
| 2025-11-28 |
0.0059 USDT |
41,956,251.1172 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-11-27 |
0.0060 USDT |
24,885,987.9552 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-26 |
0.0060 USDT |
21,416,551.9716 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-11-25 |
0.0060 USDT |
33,906,812.8371 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-24 |
0.0059 USDT |
53,109,741.2103 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-23 |
0.0059 USDT |
68,245,816.6365 |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-11-22 |
0.0059 USDT |
53,256,922.5508 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-21 |
0.0066 USDT |
326,884,437.2480 |
0.0069 USDT |
0.0058 USDT |
0.0082 USDT |
0.0060 USDT |
| 2025-11-20 |
0.0066 USDT |
134,352,354.8031 |
0.0060 USDT |
0.0057 USDT |
0.0078 USDT |
0.0069 USDT |
| 2025-11-19 |
0.0060 USDT |
37,123,646.0690 |
0.0062 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-11-18 |
0.0061 USDT |
102,293,630.0469 |
0.0065 USDT |
0.0058 USDT |
0.0065 USDT |
0.0062 USDT |
| 2025-11-17 |
0.0066 USDT |
39,643,803.2071 |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2025-11-16 |
0.0068 USDT |
34,876,350.1844 |
0.0068 USDT |
0.0065 USDT |
0.0070 USDT |
0.0066 USDT |
| 2025-11-15 |
0.0068 USDT |
50,642,428.4320 |
0.0067 USDT |
0.0066 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-11-14 |
0.0068 USDT |
60,704,652.9907 |
0.0069 USDT |
0.0065 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-11-13 |
0.0073 USDT |
33,873,370.4359 |
0.0075 USDT |
0.0068 USDT |
0.0075 USDT |
0.0069 USDT |
| 2025-11-12 |
0.0074 USDT |
43,784,246.1015 |
0.0074 USDT |
0.0071 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-11-11 |
0.0075 USDT |
37,471,664.9139 |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0074 USDT |
| 2025-11-10 |
0.0078 USDT |
33,661,586.9211 |
0.0077 USDT |
0.0077 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-11-09 |
0.0079 USDT |
82,298,142.4353 |
0.0080 USDT |
0.0075 USDT |
0.0083 USDT |
0.0077 USDT |
| 2025-11-08 |
0.0078 USDT |
88,273,061.9408 |
0.0076 USDT |
0.0074 USDT |
0.0084 USDT |
0.0080 USDT |
| 2025-11-07 |
0.0074 USDT |
81,969,324.5996 |
0.0069 USDT |
0.0068 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-11-06 |
0.0070 USDT |
48,617,006.9993 |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0069 USDT |
| 2025-11-05 |
0.0071 USDT |
101,465,884.0235 |
0.0068 USDT |
0.0064 USDT |
0.0084 USDT |
0.0073 USDT |
| 2025-11-04 |
0.0067 USDT |
65,589,360.6454 |
0.0070 USDT |
0.0063 USDT |
0.0071 USDT |
0.0067 USDT |
| 2025-11-03 |
0.0072 USDT |
52,036,960.5306 |
0.0079 USDT |
0.0069 USDT |
0.0079 USDT |
0.0070 USDT |
| 2025-11-02 |
0.0078 USDT |
32,112,670.9575 |
0.0078 USDT |
0.0077 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-11-01 |
0.0077 USDT |
20,709,322.6318 |
0.0078 USDT |
0.0076 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-10-31 |
0.0078 USDT |
36,708,144.8136 |
0.0078 USDT |
0.0076 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-10-30 |
0.0077 USDT |
49,098,653.7876 |
0.0078 USDT |
0.0074 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-10-29 |
0.0081 USDT |
56,988,122.0498 |
0.0080 USDT |
0.0077 USDT |
0.0084 USDT |
0.0078 USDT |
| 2025-10-28 |
0.0080 USDT |
22,451,249.5517 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-10-27 |
0.0082 USDT |
32,173,371.0053 |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-10-26 |
0.0083 USDT |
49,311,687.4345 |
0.0081 USDT |
0.0080 USDT |
0.0089 USDT |
0.0082 USDT |
| 2025-10-25 |
0.0080 USDT |
33,618,066.0955 |
0.0079 USDT |
0.0078 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-10-24 |
0.0079 USDT |
35,694,256.5324 |
0.0078 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2025-10-23 |
0.0079 USDT |
17,867,885.5502 |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-10-22 |
0.0080 USDT |
25,671,069.3489 |
0.0081 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-10-21 |
0.0082 USDT |
16,314,995.5175 |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-10-20 |
0.0083 USDT |
17,918,512.5816 |
0.0082 USDT |
0.0081 USDT |
0.0085 USDT |
0.0082 USDT |
| 2025-10-19 |
0.0081 USDT |
14,518,705.9682 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0082 USDT |