Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.0457 USDT |
120,048,620.7820 |
0.0477 USDT |
0.0443 USDT |
0.0478 USDT |
0.0452 USDT |
| 2024-03-03 |
0.0452 USDT |
136,742,340.4667 |
0.0457 USDT |
0.0429 USDT |
0.0495 USDT |
0.0477 USDT |
| 2024-03-02 |
0.0431 USDT |
141,423,490.8456 |
0.0414 USDT |
0.0413 USDT |
0.0461 USDT |
0.0456 USDT |
| 2024-03-01 |
0.0406 USDT |
77,278,520.4275 |
0.0400 USDT |
0.0399 USDT |
0.0415 USDT |
0.0414 USDT |
| 2024-02-29 |
0.0409 USDT |
131,879,140.8261 |
0.0393 USDT |
0.0390 USDT |
0.0432 USDT |
0.0400 USDT |
| 2024-02-28 |
0.0399 USDT |
121,794,709.1627 |
0.0395 USDT |
0.0377 USDT |
0.0418 USDT |
0.0393 USDT |
| 2024-02-27 |
0.0400 USDT |
79,002,493.3637 |
0.0397 USDT |
0.0391 USDT |
0.0411 USDT |
0.0395 USDT |
| 2024-02-26 |
0.0387 USDT |
64,918,457.2735 |
0.0387 USDT |
0.0374 USDT |
0.0400 USDT |
0.0396 USDT |
| 2024-02-25 |
0.0383 USDT |
42,441,828.5698 |
0.0382 USDT |
0.0380 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-02-24 |
0.0382 USDT |
48,972,426.5322 |
0.0384 USDT |
0.0375 USDT |
0.0389 USDT |
0.0382 USDT |
| 2024-02-23 |
0.0394 USDT |
87,591,428.6369 |
0.0406 USDT |
0.0380 USDT |
0.0410 USDT |
0.0384 USDT |
| 2024-02-22 |
0.0415 USDT |
129,573,813.2115 |
0.0417 USDT |
0.0401 USDT |
0.0433 USDT |
0.0406 USDT |
| 2024-02-21 |
0.0388 USDT |
174,820,940.8341 |
0.0379 USDT |
0.0364 USDT |
0.0422 USDT |
0.0417 USDT |
| 2024-02-20 |
0.0377 USDT |
83,980,078.1886 |
0.0387 USDT |
0.0363 USDT |
0.0392 USDT |
0.0379 USDT |
| 2024-02-19 |
0.0386 USDT |
74,491,149.4098 |
0.0376 USDT |
0.0375 USDT |
0.0396 USDT |
0.0386 USDT |
| 2024-02-18 |
0.0376 USDT |
82,531,595.9266 |
0.0368 USDT |
0.0366 USDT |
0.0387 USDT |
0.0376 USDT |
| 2024-02-17 |
0.0371 USDT |
55,565,872.0742 |
0.0381 USDT |
0.0360 USDT |
0.0385 USDT |
0.0367 USDT |
| 2024-02-16 |
0.0380 USDT |
103,504,165.2081 |
0.0390 USDT |
0.0367 USDT |
0.0394 USDT |
0.0380 USDT |
| 2024-02-15 |
0.0378 USDT |
279,936,044.1913 |
0.0350 USDT |
0.0345 USDT |
0.0411 USDT |
0.0390 USDT |
| 2024-02-14 |
0.0340 USDT |
115,761,407.8550 |
0.0329 USDT |
0.0327 USDT |
0.0352 USDT |
0.0349 USDT |
| 2024-02-13 |
0.0334 USDT |
63,762,945.5398 |
0.0342 USDT |
0.0323 USDT |
0.0344 USDT |
0.0329 USDT |
| 2024-02-12 |
0.0337 USDT |
64,243,801.5559 |
0.0342 USDT |
0.0330 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-02-11 |
0.0346 USDT |
34,922,441.2859 |
0.0347 USDT |
0.0342 USDT |
0.0350 USDT |
0.0342 USDT |
| 2024-02-10 |
0.0350 USDT |
52,929,705.1468 |
0.0348 USDT |
0.0345 USDT |
0.0356 USDT |
0.0347 USDT |
| 2024-02-09 |
0.0348 USDT |
44,841,444.2353 |
0.0343 USDT |
0.0343 USDT |
0.0354 USDT |
0.0348 USDT |
| 2024-02-08 |
0.0349 USDT |
43,340,336.7353 |
0.0351 USDT |
0.0343 USDT |
0.0354 USDT |
0.0343 USDT |
| 2024-02-07 |
0.0349 USDT |
46,764,120.5845 |
0.0347 USDT |
0.0342 USDT |
0.0357 USDT |
0.0351 USDT |
| 2024-02-06 |
0.0347 USDT |
29,537,975.7825 |
0.0347 USDT |
0.0342 USDT |
0.0351 USDT |
0.0347 USDT |
| 2024-02-05 |
0.0350 USDT |
37,657,853.1948 |
0.0350 USDT |
0.0346 USDT |
0.0355 USDT |
0.0348 USDT |
| 2024-02-04 |
0.0351 USDT |
23,926,095.1993 |
0.0354 USDT |
0.0347 USDT |
0.0356 USDT |
0.0350 USDT |
| 2024-02-03 |
0.0357 USDT |
27,220,777.1880 |
0.0356 USDT |
0.0353 USDT |
0.0362 USDT |
0.0354 USDT |
| 2024-02-02 |
0.0355 USDT |
32,833,657.2117 |
0.0351 USDT |
0.0349 USDT |
0.0364 USDT |
0.0356 USDT |
| 2024-02-01 |
0.0346 USDT |
42,929,667.9547 |
0.0343 USDT |
0.0337 USDT |
0.0353 USDT |
0.0351 USDT |
| 2024-01-31 |
0.0347 USDT |
53,927,614.0763 |
0.0356 USDT |
0.0336 USDT |
0.0358 USDT |
0.0344 USDT |
| 2024-01-30 |
0.0361 USDT |
46,859,005.4260 |
0.0361 USDT |
0.0354 USDT |
0.0366 USDT |
0.0356 USDT |
| 2024-01-29 |
0.0353 USDT |
97,668,342.1472 |
0.0344 USDT |
0.0341 USDT |
0.0369 USDT |
0.0361 USDT |
| 2024-01-28 |
0.0355 USDT |
153,874,662.0156 |
0.0370 USDT |
0.0329 USDT |
0.0375 USDT |
0.0344 USDT |
| 2024-01-27 |
0.0385 USDT |
72,852,096.0906 |
0.0403 USDT |
0.0366 USDT |
0.0405 USDT |
0.0369 USDT |
| 2024-01-26 |
0.0399 USDT |
35,534,974.3007 |
0.0391 USDT |
0.0390 USDT |
0.0408 USDT |
0.0403 USDT |
| 2024-01-25 |
0.0399 USDT |
52,549,934.4214 |
0.0411 USDT |
0.0389 USDT |
0.0411 USDT |
0.0391 USDT |
| 2024-01-24 |
0.0413 USDT |
39,941,696.8166 |
0.0410 USDT |
0.0404 USDT |
0.0422 USDT |
0.0410 USDT |
| 2024-01-23 |
0.0403 USDT |
51,432,121.8848 |
0.0405 USDT |
0.0390 USDT |
0.0417 USDT |
0.0409 USDT |
| 2024-01-22 |
0.0411 USDT |
50,352,531.7374 |
0.0424 USDT |
0.0398 USDT |
0.0428 USDT |
0.0406 USDT |
| 2024-01-21 |
0.0433 USDT |
24,815,523.8998 |
0.0432 USDT |
0.0424 USDT |
0.0438 USDT |
0.0426 USDT |
| 2024-01-20 |
0.0434 USDT |
21,711,958.6822 |
0.0440 USDT |
0.0426 USDT |
0.0440 USDT |
0.0431 USDT |
| 2024-01-19 |
0.0439 USDT |
60,656,833.3911 |
0.0440 USDT |
0.0416 USDT |
0.0473 USDT |
0.0440 USDT |
| 2024-01-18 |
0.0453 USDT |
40,201,918.4268 |
0.0466 USDT |
0.0438 USDT |
0.0470 USDT |
0.0440 USDT |
| 2024-01-17 |
0.0468 USDT |
29,681,942.6625 |
0.0477 USDT |
0.0457 USDT |
0.0482 USDT |
0.0467 USDT |
| 2024-01-16 |
0.0479 USDT |
26,688,135.3743 |
0.0480 USDT |
0.0473 USDT |
0.0488 USDT |
0.0477 USDT |
| 2024-01-15 |
0.0487 USDT |
52,226,820.2417 |
0.0481 USDT |
0.0470 USDT |
0.0508 USDT |
0.0480 USDT |