Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-14 |
0.0338 USDT |
49,112,270.0609 |
0.0330 USDT |
0.0329 USDT |
0.0355 USDT |
0.0348 USDT |
| 2023-01-13 |
0.0322 USDT |
49,349,597.1544 |
0.0304 USDT |
0.0303 USDT |
0.0337 USDT |
0.0330 USDT |
| 2023-01-12 |
0.0304 USDT |
40,993,250.8320 |
0.0302 USDT |
0.0299 USDT |
0.0308 USDT |
0.0304 USDT |
| 2023-01-11 |
0.0294 USDT |
37,325,008.8364 |
0.0294 USDT |
0.0288 USDT |
0.0305 USDT |
0.0301 USDT |
| 2023-01-10 |
0.0293 USDT |
28,031,932.0811 |
0.0290 USDT |
0.0289 USDT |
0.0297 USDT |
0.0294 USDT |
| 2023-01-09 |
0.0294 USDT |
25,869,319.9419 |
0.0291 USDT |
0.0290 USDT |
0.0298 USDT |
0.0290 USDT |
| 2023-01-08 |
0.0286 USDT |
22,041,011.8330 |
0.0283 USDT |
0.0281 USDT |
0.0293 USDT |
0.0290 USDT |
| 2023-01-07 |
0.0280 USDT |
23,321,646.3308 |
0.0282 USDT |
0.0277 USDT |
0.0287 USDT |
0.0283 USDT |
| 2023-01-06 |
0.0278 USDT |
35,569,695.3296 |
0.0284 USDT |
0.0273 USDT |
0.0285 USDT |
0.0282 USDT |
| 2023-01-05 |
0.0290 USDT |
19,721,541.2937 |
0.0302 USDT |
0.0282 USDT |
0.0304 USDT |
0.0284 USDT |
| 2023-01-04 |
0.0294 USDT |
15,072,459.3255 |
0.0288 USDT |
0.0287 USDT |
0.0306 USDT |
0.0302 USDT |
| 2023-01-03 |
0.0289 USDT |
12,877,927.1407 |
0.0290 USDT |
0.0284 USDT |
0.0294 USDT |
0.0287 USDT |
| 2023-01-02 |
0.0287 USDT |
15,070,001.8691 |
0.0282 USDT |
0.0280 USDT |
0.0295 USDT |
0.0289 USDT |
| 2023-01-01 |
0.0279 USDT |
11,648,380.5809 |
0.0276 USDT |
0.0275 USDT |
0.0283 USDT |
0.0282 USDT |
| 2022-12-31 |
0.0275 USDT |
18,246,895.8481 |
0.0275 USDT |
0.0269 USDT |
0.0283 USDT |
0.0276 USDT |
| 2022-12-30 |
0.0272 USDT |
19,385,859.5296 |
0.0276 USDT |
0.0265 USDT |
0.0280 USDT |
0.0275 USDT |
| 2022-12-29 |
0.0276 USDT |
24,106,817.0214 |
0.0273 USDT |
0.0269 USDT |
0.0287 USDT |
0.0276 USDT |
| 2022-12-28 |
0.0280 USDT |
13,868,021.0924 |
0.0289 USDT |
0.0271 USDT |
0.0289 USDT |
0.0273 USDT |
| 2022-12-27 |
0.0286 USDT |
16,285,318.2063 |
0.0288 USDT |
0.0280 USDT |
0.0290 USDT |
0.0289 USDT |
| 2022-12-26 |
0.0282 USDT |
13,170,173.8780 |
0.0277 USDT |
0.0277 USDT |
0.0290 USDT |
0.0287 USDT |
| 2022-12-25 |
0.0273 USDT |
13,626,478.6771 |
0.0271 USDT |
0.0268 USDT |
0.0278 USDT |
0.0277 USDT |
| 2022-12-24 |
0.0270 USDT |
8,792,977.2138 |
0.0269 USDT |
0.0267 USDT |
0.0274 USDT |
0.0271 USDT |
| 2022-12-23 |
0.0269 USDT |
17,165,529.3398 |
0.0265 USDT |
0.0264 USDT |
0.0274 USDT |
0.0268 USDT |
| 2022-12-22 |
0.0264 USDT |
23,597,268.4721 |
0.0265 USDT |
0.0259 USDT |
0.0269 USDT |
0.0265 USDT |
| 2022-12-21 |
0.0262 USDT |
33,002,912.0939 |
0.0264 USDT |
0.0258 USDT |
0.0269 USDT |
0.0264 USDT |
| 2022-12-20 |
0.0264 USDT |
34,731,207.4691 |
0.0268 USDT |
0.0255 USDT |
0.0270 USDT |
0.0264 USDT |
| 2022-12-19 |
0.0271 USDT |
36,725,042.0786 |
0.0278 USDT |
0.0264 USDT |
0.0278 USDT |
0.0268 USDT |
| 2022-12-18 |
0.0276 USDT |
3,340,964.8097 |
0.0274 USDT |
0.0273 USDT |
0.0279 USDT |
0.0278 USDT |
| 2022-12-17 |
0.0273 USDT |
18,929,431.7788 |
0.0270 USDT |
0.0269 USDT |
0.0279 USDT |
0.0274 USDT |
| 2022-12-16 |
0.0280 USDT |
27,441,492.3131 |
0.0284 USDT |
0.0268 USDT |
0.0290 USDT |
0.0270 USDT |
| 2022-12-15 |
0.0291 USDT |
19,808,512.5283 |
0.0293 USDT |
0.0283 USDT |
0.0303 USDT |
0.0284 USDT |
| 2022-12-14 |
0.0298 USDT |
22,241,258.2906 |
0.0299 USDT |
0.0292 USDT |
0.0305 USDT |
0.0293 USDT |
| 2022-12-13 |
0.0298 USDT |
30,913,623.7645 |
0.0297 USDT |
0.0289 USDT |
0.0307 USDT |
0.0299 USDT |
| 2022-12-12 |
0.0297 USDT |
13,436,853.5959 |
0.0299 USDT |
0.0293 USDT |
0.0300 USDT |
0.0297 USDT |
| 2022-12-11 |
0.0302 USDT |
12,865,765.5641 |
0.0299 USDT |
0.0298 USDT |
0.0306 USDT |
0.0299 USDT |
| 2022-12-10 |
0.0298 USDT |
7,888,515.1328 |
0.0297 USDT |
0.0294 USDT |
0.0302 USDT |
0.0299 USDT |
| 2022-12-09 |
0.0294 USDT |
10,392,264.1250 |
0.0295 USDT |
0.0290 USDT |
0.0298 USDT |
0.0297 USDT |
| 2022-12-08 |
0.0292 USDT |
12,502,550.2764 |
0.0295 USDT |
0.0287 USDT |
0.0297 USDT |
0.0294 USDT |
| 2022-12-07 |
0.0290 USDT |
19,754,946.7333 |
0.0298 USDT |
0.0282 USDT |
0.0298 USDT |
0.0295 USDT |
| 2022-12-06 |
0.0298 USDT |
9,649,747.5222 |
0.0300 USDT |
0.0296 USDT |
0.0301 USDT |
0.0298 USDT |
| 2022-12-05 |
0.0301 USDT |
14,070,272.4417 |
0.0303 USDT |
0.0297 USDT |
0.0306 USDT |
0.0300 USDT |
| 2022-12-04 |
0.0302 USDT |
13,379,786.4168 |
0.0300 USDT |
0.0298 USDT |
0.0307 USDT |
0.0303 USDT |
| 2022-12-03 |
0.0299 USDT |
11,453,048.8995 |
0.0299 USDT |
0.0295 USDT |
0.0305 USDT |
0.0300 USDT |
| 2022-12-02 |
0.0297 USDT |
10,217,692.5284 |
0.0294 USDT |
0.0293 USDT |
0.0300 USDT |
0.0299 USDT |
| 2022-12-01 |
0.0299 USDT |
14,759,729.4125 |
0.0305 USDT |
0.0291 USDT |
0.0307 USDT |
0.0294 USDT |
| 2022-11-30 |
0.0302 USDT |
21,810,634.0499 |
0.0301 USDT |
0.0298 USDT |
0.0310 USDT |
0.0304 USDT |
| 2022-11-29 |
0.0301 USDT |
16,064,051.0002 |
0.0301 USDT |
0.0296 USDT |
0.0306 USDT |
0.0301 USDT |
| 2022-11-28 |
0.0301 USDT |
11,073,424.6394 |
0.0312 USDT |
0.0295 USDT |
0.0313 USDT |
0.0301 USDT |
| 2022-11-27 |
0.0312 USDT |
9,423,643.4497 |
0.0307 USDT |
0.0306 USDT |
0.0317 USDT |
0.0312 USDT |
| 2022-11-26 |
0.0308 USDT |
15,724,620.8709 |
0.0308 USDT |
0.0303 USDT |
0.0315 USDT |
0.0308 USDT |