Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-09 |
0.0499 USDT |
93,287,633.3688 |
0.0566 USDT |
0.0435 USDT |
0.0574 USDT |
0.0459 USDT |
| 2022-05-08 |
0.0578 USDT |
26,803,278.2666 |
0.0592 USDT |
0.0562 USDT |
0.0597 USDT |
0.0566 USDT |
| 2022-05-07 |
0.0592 USDT |
15,135,610.4706 |
0.0596 USDT |
0.0578 USDT |
0.0606 USDT |
0.0591 USDT |
| 2022-05-06 |
0.0593 USDT |
28,291,608.0735 |
0.0596 USDT |
0.0580 USDT |
0.0611 USDT |
0.0596 USDT |
| 2022-05-05 |
0.0607 USDT |
28,299,828.8267 |
0.0644 USDT |
0.0571 USDT |
0.0647 USDT |
0.0597 USDT |
| 2022-05-04 |
0.0608 USDT |
34,429,733.5166 |
0.0580 USDT |
0.0580 USDT |
0.0653 USDT |
0.0643 USDT |
| 2022-05-03 |
0.0597 USDT |
25,321,149.1403 |
0.0599 USDT |
0.0579 USDT |
0.0614 USDT |
0.0580 USDT |
| 2022-05-02 |
0.0601 USDT |
20,596,528.0719 |
0.0601 USDT |
0.0583 USDT |
0.0618 USDT |
0.0598 USDT |
| 2022-05-01 |
0.0600 USDT |
26,725,360.3254 |
0.0584 USDT |
0.0581 USDT |
0.0620 USDT |
0.0600 USDT |
| 2022-04-30 |
0.0618 USDT |
46,400,463.7705 |
0.0607 USDT |
0.0557 USDT |
0.0663 USDT |
0.0583 USDT |
| 2022-04-29 |
0.0629 USDT |
29,977,658.8780 |
0.0650 USDT |
0.0602 USDT |
0.0661 USDT |
0.0607 USDT |
| 2022-04-28 |
0.0665 USDT |
31,615,400.6808 |
0.0692 USDT |
0.0641 USDT |
0.0693 USDT |
0.0650 USDT |
| 2022-04-27 |
0.0694 USDT |
33,654,304.7109 |
0.0701 USDT |
0.0679 USDT |
0.0712 USDT |
0.0692 USDT |
| 2022-04-26 |
0.0718 USDT |
43,261,248.9803 |
0.0734 USDT |
0.0691 USDT |
0.0741 USDT |
0.0699 USDT |
| 2022-04-25 |
0.0715 USDT |
37,695,832.4452 |
0.0745 USDT |
0.0689 USDT |
0.0748 USDT |
0.0734 USDT |
| 2022-04-24 |
0.0763 USDT |
16,029,632.2642 |
0.0766 USDT |
0.0742 USDT |
0.0780 USDT |
0.0744 USDT |
| 2022-04-23 |
0.0766 USDT |
14,724,534.7604 |
0.0763 USDT |
0.0757 USDT |
0.0775 USDT |
0.0766 USDT |
| 2022-04-22 |
0.0776 USDT |
22,933,624.4417 |
0.0775 USDT |
0.0754 USDT |
0.0796 USDT |
0.0764 USDT |
| 2022-04-21 |
0.0783 USDT |
29,527,774.8790 |
0.0768 USDT |
0.0757 USDT |
0.0809 USDT |
0.0775 USDT |
| 2022-04-20 |
0.0772 USDT |
25,688,810.6839 |
0.0786 USDT |
0.0755 USDT |
0.0789 USDT |
0.0768 USDT |
| 2022-04-19 |
0.0777 USDT |
20,877,210.4196 |
0.0766 USDT |
0.0758 USDT |
0.0798 USDT |
0.0786 USDT |
| 2022-04-18 |
0.0743 USDT |
26,518,714.6617 |
0.0758 USDT |
0.0726 USDT |
0.0770 USDT |
0.0765 USDT |
| 2022-04-17 |
0.0783 USDT |
16,056,725.3890 |
0.0793 USDT |
0.0753 USDT |
0.0815 USDT |
0.0757 USDT |
| 2022-04-16 |
0.0775 USDT |
11,511,179.3009 |
0.0769 USDT |
0.0756 USDT |
0.0797 USDT |
0.0793 USDT |
| 2022-04-15 |
0.0772 USDT |
14,001,705.8471 |
0.0779 USDT |
0.0758 USDT |
0.0791 USDT |
0.0769 USDT |
| 2022-04-14 |
0.0792 USDT |
25,873,362.7030 |
0.0803 USDT |
0.0761 USDT |
0.0827 USDT |
0.0780 USDT |
| 2022-04-13 |
0.0787 USDT |
21,044,550.9036 |
0.0778 USDT |
0.0766 USDT |
0.0810 USDT |
0.0804 USDT |
| 2022-04-12 |
0.0771 USDT |
28,317,960.6136 |
0.0734 USDT |
0.0728 USDT |
0.0795 USDT |
0.0778 USDT |
| 2022-04-11 |
0.0765 USDT |
33,724,821.1775 |
0.0802 USDT |
0.0731 USDT |
0.0807 USDT |
0.0734 USDT |
| 2022-04-10 |
0.0812 USDT |
18,939,813.2688 |
0.0823 USDT |
0.0791 USDT |
0.0835 USDT |
0.0802 USDT |
| 2022-04-09 |
0.0794 USDT |
20,216,879.9436 |
0.0773 USDT |
0.0769 USDT |
0.0829 USDT |
0.0823 USDT |
| 2022-04-08 |
0.0819 USDT |
31,966,189.3887 |
0.0847 USDT |
0.0768 USDT |
0.0860 USDT |
0.0774 USDT |
| 2022-04-07 |
0.0836 USDT |
32,939,670.3759 |
0.0822 USDT |
0.0814 USDT |
0.0858 USDT |
0.0846 USDT |
| 2022-04-06 |
0.0842 USDT |
60,953,017.0793 |
0.0902 USDT |
0.0792 USDT |
0.0902 USDT |
0.0823 USDT |
| 2022-04-05 |
0.0927 USDT |
29,430,526.3156 |
0.0943 USDT |
0.0884 USDT |
0.0968 USDT |
0.0902 USDT |
| 2022-04-04 |
0.0946 USDT |
44,621,259.1981 |
0.0992 USDT |
0.0905 USDT |
0.0993 USDT |
0.0944 USDT |
| 2022-04-03 |
0.0953 USDT |
65,697,868.1021 |
0.0921 USDT |
0.0907 USDT |
0.1008 USDT |
0.0993 USDT |
| 2022-04-02 |
0.0977 USDT |
84,103,990.8888 |
0.1018 USDT |
0.0907 USDT |
0.1024 USDT |
0.0921 USDT |
| 2022-04-01 |
0.0972 USDT |
142,517,397.8224 |
0.0870 USDT |
0.0822 USDT |
0.1096 USDT |
0.1017 USDT |
| 2022-03-31 |
0.0854 USDT |
69,839,993.1101 |
0.0824 USDT |
0.0812 USDT |
0.0904 USDT |
0.0870 USDT |
| 2022-03-30 |
0.0801 USDT |
28,500,644.8932 |
0.0779 USDT |
0.0771 USDT |
0.0831 USDT |
0.0823 USDT |
| 2022-03-29 |
0.0793 USDT |
31,569,342.1824 |
0.0783 USDT |
0.0763 USDT |
0.0816 USDT |
0.0780 USDT |
| 2022-03-28 |
0.0794 USDT |
49,694,849.1976 |
0.0780 USDT |
0.0762 USDT |
0.0845 USDT |
0.0782 USDT |
| 2022-03-27 |
0.0755 USDT |
27,590,173.7241 |
0.0733 USDT |
0.0727 USDT |
0.0800 USDT |
0.0780 USDT |
| 2022-03-26 |
0.0734 USDT |
23,655,569.0072 |
0.0736 USDT |
0.0724 USDT |
0.0750 USDT |
0.0733 USDT |
| 2022-03-25 |
0.0760 USDT |
57,600,612.0860 |
0.0753 USDT |
0.0722 USDT |
0.0804 USDT |
0.0736 USDT |
| 2022-03-24 |
0.0726 USDT |
39,869,605.6557 |
0.0725 USDT |
0.0705 USDT |
0.0755 USDT |
0.0753 USDT |
| 2022-03-23 |
0.0720 USDT |
49,570,805.2746 |
0.0739 USDT |
0.0702 USDT |
0.0753 USDT |
0.0725 USDT |
| 2022-03-22 |
0.0718 USDT |
45,613,599.6864 |
0.0690 USDT |
0.0677 USDT |
0.0755 USDT |
0.0739 USDT |
| 2022-03-21 |
0.0718 USDT |
36,120,074.4759 |
0.0737 USDT |
0.0689 USDT |
0.0742 USDT |
0.0689 USDT |