Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-06 |
0.0340 USDT |
201,779,217.3141 |
0.0305 USDT |
0.0304 USDT |
0.0379 USDT |
0.0364 USDT |
| 2022-10-05 |
0.0300 USDT |
23,906,026.4518 |
0.0300 USDT |
0.0293 USDT |
0.0310 USDT |
0.0305 USDT |
| 2022-10-04 |
0.0300 USDT |
28,701,605.3648 |
0.0295 USDT |
0.0295 USDT |
0.0307 USDT |
0.0300 USDT |
| 2022-10-03 |
0.0291 USDT |
14,363,614.7126 |
0.0288 USDT |
0.0286 USDT |
0.0296 USDT |
0.0295 USDT |
| 2022-10-02 |
0.0293 USDT |
11,800,854.0469 |
0.0298 USDT |
0.0286 USDT |
0.0298 USDT |
0.0288 USDT |
| 2022-10-01 |
0.0297 USDT |
17,426,623.1814 |
0.0296 USDT |
0.0294 USDT |
0.0301 USDT |
0.0298 USDT |
| 2022-09-30 |
0.0296 USDT |
31,198,336.8974 |
0.0299 USDT |
0.0291 USDT |
0.0301 USDT |
0.0296 USDT |
| 2022-09-29 |
0.0296 USDT |
34,924,495.8011 |
0.0293 USDT |
0.0291 USDT |
0.0301 USDT |
0.0299 USDT |
| 2022-09-28 |
0.0290 USDT |
35,145,634.0401 |
0.0286 USDT |
0.0280 USDT |
0.0298 USDT |
0.0293 USDT |
| 2022-09-27 |
0.0288 USDT |
37,871,424.7049 |
0.0281 USDT |
0.0280 USDT |
0.0296 USDT |
0.0286 USDT |
| 2022-09-26 |
0.0288 USDT |
80,921,930.2686 |
0.0288 USDT |
0.0275 USDT |
0.0302 USDT |
0.0281 USDT |
| 2022-09-25 |
0.0288 USDT |
14,741,306.7701 |
0.0283 USDT |
0.0283 USDT |
0.0291 USDT |
0.0288 USDT |
| 2022-09-24 |
0.0290 USDT |
19,765,831.1018 |
0.0292 USDT |
0.0281 USDT |
0.0299 USDT |
0.0283 USDT |
| 2022-09-23 |
0.0290 USDT |
37,437,579.9894 |
0.0291 USDT |
0.0283 USDT |
0.0297 USDT |
0.0292 USDT |
| 2022-09-22 |
0.0285 USDT |
40,557,571.9478 |
0.0276 USDT |
0.0275 USDT |
0.0299 USDT |
0.0291 USDT |
| 2022-09-21 |
0.0282 USDT |
49,814,517.4485 |
0.0287 USDT |
0.0272 USDT |
0.0292 USDT |
0.0276 USDT |
| 2022-09-20 |
0.0286 USDT |
97,488,000.3921 |
0.0278 USDT |
0.0270 USDT |
0.0301 USDT |
0.0287 USDT |
| 2022-09-19 |
0.0266 USDT |
58,811,282.6385 |
0.0280 USDT |
0.0249 USDT |
0.0281 USDT |
0.0278 USDT |
| 2022-09-18 |
0.0289 USDT |
37,228,480.1180 |
0.0303 USDT |
0.0276 USDT |
0.0305 USDT |
0.0279 USDT |
| 2022-09-17 |
0.0302 USDT |
34,678,078.7426 |
0.0299 USDT |
0.0294 USDT |
0.0310 USDT |
0.0303 USDT |
| 2022-09-16 |
0.0294 USDT |
30,940,706.5475 |
0.0289 USDT |
0.0286 USDT |
0.0300 USDT |
0.0299 USDT |
| 2022-09-15 |
0.0304 USDT |
108,993,159.0184 |
0.0293 USDT |
0.0287 USDT |
0.0322 USDT |
0.0289 USDT |
| 2022-09-14 |
0.0288 USDT |
30,209,456.6216 |
0.0285 USDT |
0.0282 USDT |
0.0296 USDT |
0.0293 USDT |
| 2022-09-13 |
0.0288 USDT |
41,223,627.3855 |
0.0293 USDT |
0.0278 USDT |
0.0302 USDT |
0.0285 USDT |
| 2022-09-12 |
0.0296 USDT |
37,419,097.6619 |
0.0311 USDT |
0.0284 USDT |
0.0312 USDT |
0.0293 USDT |
| 2022-09-11 |
0.0308 USDT |
73,686,150.8636 |
0.0294 USDT |
0.0292 USDT |
0.0322 USDT |
0.0312 USDT |
| 2022-09-10 |
0.0289 USDT |
37,763,526.3877 |
0.0282 USDT |
0.0277 USDT |
0.0300 USDT |
0.0294 USDT |
| 2022-09-09 |
0.0279 USDT |
38,697,512.2458 |
0.0267 USDT |
0.0266 USDT |
0.0288 USDT |
0.0282 USDT |
| 2022-09-08 |
0.0263 USDT |
17,567,051.5995 |
0.0266 USDT |
0.0259 USDT |
0.0267 USDT |
0.0266 USDT |
| 2022-09-07 |
0.0258 USDT |
27,827,572.5639 |
0.0258 USDT |
0.0251 USDT |
0.0267 USDT |
0.0266 USDT |
| 2022-09-06 |
0.0268 USDT |
35,234,852.5036 |
0.0270 USDT |
0.0256 USDT |
0.0278 USDT |
0.0258 USDT |
| 2022-09-05 |
0.0271 USDT |
20,847,188.8623 |
0.0277 USDT |
0.0265 USDT |
0.0278 USDT |
0.0270 USDT |
| 2022-09-04 |
0.0276 USDT |
13,836,424.0952 |
0.0278 USDT |
0.0273 USDT |
0.0279 USDT |
0.0277 USDT |
| 2022-09-03 |
0.0277 USDT |
16,010,982.6366 |
0.0278 USDT |
0.0274 USDT |
0.0280 USDT |
0.0278 USDT |
| 2022-09-02 |
0.0280 USDT |
28,590,619.0366 |
0.0279 USDT |
0.0276 USDT |
0.0288 USDT |
0.0278 USDT |
| 2022-09-01 |
0.0278 USDT |
34,630,671.0163 |
0.0279 USDT |
0.0273 USDT |
0.0283 USDT |
0.0279 USDT |
| 2022-08-31 |
0.0280 USDT |
38,729,218.7391 |
0.0281 USDT |
0.0273 USDT |
0.0288 USDT |
0.0279 USDT |
| 2022-08-30 |
0.0281 USDT |
36,535,479.4581 |
0.0285 USDT |
0.0275 USDT |
0.0288 USDT |
0.0281 USDT |
| 2022-08-29 |
0.0280 USDT |
36,037,802.4960 |
0.0272 USDT |
0.0272 USDT |
0.0290 USDT |
0.0285 USDT |
| 2022-08-28 |
0.0282 USDT |
59,009,682.2799 |
0.0282 USDT |
0.0270 USDT |
0.0297 USDT |
0.0273 USDT |
| 2022-08-27 |
0.0281 USDT |
31,897,486.5081 |
0.0284 USDT |
0.0274 USDT |
0.0290 USDT |
0.0282 USDT |
| 2022-08-26 |
0.0296 USDT |
48,903,394.9593 |
0.0306 USDT |
0.0281 USDT |
0.0309 USDT |
0.0284 USDT |
| 2022-08-25 |
0.0303 USDT |
32,017,269.3282 |
0.0296 USDT |
0.0296 USDT |
0.0312 USDT |
0.0306 USDT |
| 2022-08-24 |
0.0296 USDT |
27,750,436.3623 |
0.0297 USDT |
0.0291 USDT |
0.0302 USDT |
0.0295 USDT |
| 2022-08-23 |
0.0302 USDT |
74,085,886.5611 |
0.0299 USDT |
0.0289 USDT |
0.0319 USDT |
0.0296 USDT |
| 2022-08-22 |
0.0292 USDT |
28,478,486.2839 |
0.0295 USDT |
0.0282 USDT |
0.0302 USDT |
0.0298 USDT |
| 2022-08-21 |
0.0300 USDT |
55,620,430.9034 |
0.0285 USDT |
0.0283 USDT |
0.0318 USDT |
0.0294 USDT |
| 2022-08-20 |
0.0296 USDT |
52,276,606.3022 |
0.0287 USDT |
0.0279 USDT |
0.0315 USDT |
0.0285 USDT |
| 2022-08-19 |
0.0293 USDT |
70,203,638.9405 |
0.0298 USDT |
0.0279 USDT |
0.0304 USDT |
0.0287 USDT |
| 2022-08-18 |
0.0319 USDT |
46,996,790.6867 |
0.0330 USDT |
0.0294 USDT |
0.0335 USDT |
0.0298 USDT |