Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-28 |
0.0327 USDT |
34,269,844.2204 |
0.0347 USDT |
0.0306 USDT |
0.0348 USDT |
0.0310 USDT |
| 2022-06-27 |
0.0339 USDT |
116,023,294.1170 |
0.0298 USDT |
0.0292 USDT |
0.0374 USDT |
0.0348 USDT |
| 2022-06-26 |
0.0304 USDT |
20,103,920.3840 |
0.0310 USDT |
0.0295 USDT |
0.0311 USDT |
0.0298 USDT |
| 2022-06-25 |
0.0304 USDT |
27,019,826.6774 |
0.0305 USDT |
0.0292 USDT |
0.0314 USDT |
0.0310 USDT |
| 2022-06-24 |
0.0295 USDT |
52,530,470.6263 |
0.0268 USDT |
0.0266 USDT |
0.0319 USDT |
0.0304 USDT |
| 2022-06-23 |
0.0267 USDT |
18,947,149.3002 |
0.0262 USDT |
0.0259 USDT |
0.0273 USDT |
0.0269 USDT |
| 2022-06-22 |
0.0260 USDT |
28,902,961.9004 |
0.0259 USDT |
0.0250 USDT |
0.0271 USDT |
0.0262 USDT |
| 2022-06-21 |
0.0262 USDT |
28,434,471.0030 |
0.0261 USDT |
0.0255 USDT |
0.0270 USDT |
0.0259 USDT |
| 2022-06-20 |
0.0252 USDT |
27,722,958.1333 |
0.0253 USDT |
0.0243 USDT |
0.0262 USDT |
0.0262 USDT |
| 2022-06-19 |
0.0246 USDT |
38,917,644.6788 |
0.0241 USDT |
0.0230 USDT |
0.0261 USDT |
0.0253 USDT |
| 2022-06-18 |
0.0238 USDT |
48,175,894.4018 |
0.0255 USDT |
0.0222 USDT |
0.0261 USDT |
0.0241 USDT |
| 2022-06-17 |
0.0254 USDT |
37,171,702.3492 |
0.0249 USDT |
0.0244 USDT |
0.0271 USDT |
0.0253 USDT |
| 2022-06-16 |
0.0267 USDT |
45,809,377.5937 |
0.0294 USDT |
0.0241 USDT |
0.0296 USDT |
0.0250 USDT |
| 2022-06-15 |
0.0268 USDT |
57,880,708.8507 |
0.0264 USDT |
0.0247 USDT |
0.0294 USDT |
0.0293 USDT |
| 2022-06-14 |
0.0261 USDT |
53,038,283.9863 |
0.0260 USDT |
0.0238 USDT |
0.0278 USDT |
0.0265 USDT |
| 2022-06-13 |
0.0256 USDT |
84,737,069.8382 |
0.0277 USDT |
0.0236 USDT |
0.0283 USDT |
0.0261 USDT |
| 2022-06-12 |
0.0283 USDT |
40,959,477.9312 |
0.0307 USDT |
0.0264 USDT |
0.0311 USDT |
0.0276 USDT |
| 2022-06-11 |
0.0312 USDT |
22,764,283.4538 |
0.0325 USDT |
0.0301 USDT |
0.0326 USDT |
0.0307 USDT |
| 2022-06-10 |
0.0332 USDT |
23,911,287.5787 |
0.0347 USDT |
0.0316 USDT |
0.0347 USDT |
0.0325 USDT |
| 2022-06-09 |
0.0341 USDT |
17,138,544.9618 |
0.0339 USDT |
0.0334 USDT |
0.0349 USDT |
0.0347 USDT |
| 2022-06-08 |
0.0342 USDT |
12,087,209.8947 |
0.0347 USDT |
0.0336 USDT |
0.0349 USDT |
0.0339 USDT |
| 2022-06-07 |
0.0340 USDT |
24,740,901.3151 |
0.0356 USDT |
0.0325 USDT |
0.0358 USDT |
0.0347 USDT |
| 2022-06-06 |
0.0361 USDT |
18,901,005.6681 |
0.0362 USDT |
0.0352 USDT |
0.0371 USDT |
0.0356 USDT |
| 2022-06-05 |
0.0359 USDT |
7,284,338.2532 |
0.0361 USDT |
0.0352 USDT |
0.0364 USDT |
0.0362 USDT |
| 2022-06-04 |
0.0360 USDT |
7,206,950.1627 |
0.0361 USDT |
0.0356 USDT |
0.0365 USDT |
0.0361 USDT |
| 2022-06-03 |
0.0364 USDT |
18,465,087.9956 |
0.0374 USDT |
0.0350 USDT |
0.0380 USDT |
0.0361 USDT |
| 2022-06-02 |
0.0368 USDT |
17,280,626.6041 |
0.0371 USDT |
0.0361 USDT |
0.0378 USDT |
0.0374 USDT |
| 2022-06-01 |
0.0374 USDT |
23,004,440.5033 |
0.0378 USDT |
0.0357 USDT |
0.0387 USDT |
0.0371 USDT |
| 2022-05-31 |
0.0387 USDT |
38,618,692.5514 |
0.0386 USDT |
0.0374 USDT |
0.0398 USDT |
0.0377 USDT |
| 2022-05-30 |
0.0381 USDT |
33,787,540.9748 |
0.0384 USDT |
0.0368 USDT |
0.0386 USDT |
0.0386 USDT |
| 2022-05-29 |
0.0376 USDT |
22,804,543.7782 |
0.0368 USDT |
0.0360 USDT |
0.0391 USDT |
0.0383 USDT |
| 2022-05-28 |
0.0361 USDT |
21,668,130.0839 |
0.0362 USDT |
0.0349 USDT |
0.0375 USDT |
0.0368 USDT |
| 2022-05-27 |
0.0354 USDT |
40,023,533.7819 |
0.0352 USDT |
0.0336 USDT |
0.0381 USDT |
0.0361 USDT |
| 2022-05-26 |
0.0360 USDT |
29,043,194.9671 |
0.0373 USDT |
0.0337 USDT |
0.0382 USDT |
0.0351 USDT |
| 2022-05-25 |
0.0374 USDT |
20,539,196.5793 |
0.0385 USDT |
0.0359 USDT |
0.0387 USDT |
0.0373 USDT |
| 2022-05-24 |
0.0384 USDT |
28,607,016.8568 |
0.0384 USDT |
0.0372 USDT |
0.0394 USDT |
0.0385 USDT |
| 2022-05-23 |
0.0398 USDT |
22,713,700.5189 |
0.0401 USDT |
0.0378 USDT |
0.0409 USDT |
0.0384 USDT |
| 2022-05-22 |
0.0399 USDT |
23,779,304.2815 |
0.0395 USDT |
0.0391 USDT |
0.0409 USDT |
0.0400 USDT |
| 2022-05-21 |
0.0392 USDT |
33,351,085.0509 |
0.0378 USDT |
0.0378 USDT |
0.0409 USDT |
0.0395 USDT |
| 2022-05-20 |
0.0393 USDT |
23,815,630.2521 |
0.0400 USDT |
0.0370 USDT |
0.0408 USDT |
0.0378 USDT |
| 2022-05-19 |
0.0385 USDT |
62,089,296.9097 |
0.0366 USDT |
0.0361 USDT |
0.0411 USDT |
0.0400 USDT |
| 2022-05-18 |
0.0396 USDT |
65,174,968.7224 |
0.0410 USDT |
0.0362 USDT |
0.0418 USDT |
0.0365 USDT |
| 2022-05-17 |
0.0406 USDT |
47,635,102.3869 |
0.0408 USDT |
0.0380 USDT |
0.0419 USDT |
0.0410 USDT |
| 2022-05-16 |
0.0413 USDT |
132,532,533.4078 |
0.0413 USDT |
0.0383 USDT |
0.0451 USDT |
0.0407 USDT |
| 2022-05-15 |
0.0386 USDT |
123,287,329.8934 |
0.0383 USDT |
0.0354 USDT |
0.0435 USDT |
0.0412 USDT |
| 2022-05-14 |
0.0360 USDT |
91,764,699.1118 |
0.0375 USDT |
0.0329 USDT |
0.0409 USDT |
0.0383 USDT |
| 2022-05-13 |
0.0390 USDT |
91,529,737.9679 |
0.0347 USDT |
0.0331 USDT |
0.0430 USDT |
0.0375 USDT |
| 2022-05-12 |
0.0326 USDT |
73,994,758.6779 |
0.0334 USDT |
0.0297 USDT |
0.0365 USDT |
0.0346 USDT |
| 2022-05-11 |
0.0392 USDT |
136,911,918.5070 |
0.0489 USDT |
0.0303 USDT |
0.0499 USDT |
0.0334 USDT |
| 2022-05-10 |
0.0489 USDT |
57,180,723.2136 |
0.0458 USDT |
0.0450 USDT |
0.0522 USDT |
0.0489 USDT |