Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-20 |
0.0749 USDT |
47,550,013.5535 |
0.0768 USDT |
0.0727 USDT |
0.0780 USDT |
0.0737 USDT |
| 2022-03-19 |
0.0781 USDT |
72,830,684.0178 |
0.0763 USDT |
0.0748 USDT |
0.0822 USDT |
0.0767 USDT |
| 2022-03-18 |
0.0769 USDT |
236,342,674.1696 |
0.0690 USDT |
0.0665 USDT |
0.0886 USDT |
0.0763 USDT |
| 2022-03-17 |
0.0654 USDT |
60,918,197.1428 |
0.0632 USDT |
0.0617 USDT |
0.0698 USDT |
0.0690 USDT |
| 2022-03-16 |
0.0603 USDT |
70,018,291.9914 |
0.0582 USDT |
0.0573 USDT |
0.0641 USDT |
0.0632 USDT |
| 2022-03-15 |
0.0571 USDT |
50,418,052.4190 |
0.0584 USDT |
0.0545 USDT |
0.0610 USDT |
0.0581 USDT |
| 2022-03-14 |
0.0576 USDT |
42,286,056.1939 |
0.0565 USDT |
0.0550 USDT |
0.0599 USDT |
0.0584 USDT |
| 2022-03-13 |
0.0583 USDT |
29,504,484.3042 |
0.0589 USDT |
0.0558 USDT |
0.0603 USDT |
0.0565 USDT |
| 2022-03-12 |
0.0600 USDT |
27,952,017.3218 |
0.0603 USDT |
0.0583 USDT |
0.0618 USDT |
0.0588 USDT |
| 2022-03-11 |
0.0599 USDT |
43,809,081.5716 |
0.0621 USDT |
0.0582 USDT |
0.0624 USDT |
0.0602 USDT |
| 2022-03-10 |
0.0619 USDT |
40,517,017.3680 |
0.0648 USDT |
0.0599 USDT |
0.0649 USDT |
0.0621 USDT |
| 2022-03-09 |
0.0636 USDT |
71,917,843.9080 |
0.0621 USDT |
0.0602 USDT |
0.0662 USDT |
0.0648 USDT |
| 2022-03-08 |
0.0635 USDT |
46,657,596.1236 |
0.0649 USDT |
0.0616 USDT |
0.0655 USDT |
0.0621 USDT |
| 2022-03-07 |
0.0653 USDT |
39,484,970.6470 |
0.0669 USDT |
0.0623 USDT |
0.0680 USDT |
0.0649 USDT |
| 2022-03-06 |
0.0688 USDT |
21,986,317.8863 |
0.0705 USDT |
0.0667 USDT |
0.0711 USDT |
0.0669 USDT |
| 2022-03-05 |
0.0701 USDT |
17,957,313.6233 |
0.0702 USDT |
0.0684 USDT |
0.0717 USDT |
0.0704 USDT |
| 2022-03-04 |
0.0706 USDT |
38,352,547.4783 |
0.0727 USDT |
0.0680 USDT |
0.0737 USDT |
0.0701 USDT |
| 2022-03-03 |
0.0726 USDT |
35,622,958.3325 |
0.0731 USDT |
0.0698 USDT |
0.0752 USDT |
0.0727 USDT |
| 2022-03-02 |
0.0736 USDT |
57,303,270.0391 |
0.0754 USDT |
0.0708 USDT |
0.0762 USDT |
0.0731 USDT |
| 2022-03-01 |
0.0744 USDT |
42,461,628.7764 |
0.0756 USDT |
0.0720 USDT |
0.0773 USDT |
0.0754 USDT |
| 2022-02-28 |
0.0697 USDT |
40,786,561.9073 |
0.0684 USDT |
0.0667 USDT |
0.0759 USDT |
0.0755 USDT |
| 2022-02-27 |
0.0712 USDT |
39,512,018.3886 |
0.0749 USDT |
0.0665 USDT |
0.0754 USDT |
0.0685 USDT |
| 2022-02-26 |
0.0744 USDT |
28,549,393.4501 |
0.0745 USDT |
0.0723 USDT |
0.0761 USDT |
0.0749 USDT |
| 2022-02-25 |
0.0699 USDT |
24,305,008.8773 |
0.0686 USDT |
0.0680 USDT |
0.0726 USDT |
0.0712 USDT |
| 2022-02-24 |
0.0728 USDT |
60,494,134.9506 |
0.0769 USDT |
0.0656 USDT |
0.0798 USDT |
0.0686 USDT |
| 2022-02-23 |
0.0760 USDT |
25,029,453.6017 |
0.0751 USDT |
0.0730 USDT |
0.0796 USDT |
0.0769 USDT |
| 2022-02-22 |
0.0777 USDT |
51,674,677.9888 |
0.0801 USDT |
0.0712 USDT |
0.0816 USDT |
0.0752 USDT |
| 2022-02-21 |
0.0801 USDT |
30,358,955.7541 |
0.0800 USDT |
0.0765 USDT |
0.0837 USDT |
0.0801 USDT |
| 2022-02-20 |
0.0820 USDT |
22,478,836.4102 |
0.0839 USDT |
0.0786 USDT |
0.0850 USDT |
0.0801 USDT |
| 2022-02-19 |
0.0829 USDT |
19,290,657.7529 |
0.0818 USDT |
0.0802 USDT |
0.0846 USDT |
0.0840 USDT |
| 2022-02-18 |
0.0841 USDT |
31,602,049.7940 |
0.0865 USDT |
0.0800 USDT |
0.0894 USDT |
0.0817 USDT |
| 2022-02-17 |
0.0873 USDT |
25,734,053.4455 |
0.0882 USDT |
0.0859 USDT |
0.0925 USDT |
0.0864 USDT |
| 2022-02-16 |
0.0875 USDT |
22,816,937.7644 |
0.0868 USDT |
0.0859 USDT |
0.0926 USDT |
0.0882 USDT |
| 2022-02-15 |
0.0854 USDT |
31,523,238.8576 |
0.0840 USDT |
0.0812 USDT |
0.0877 USDT |
0.0868 USDT |
| 2022-02-14 |
0.0844 USDT |
32,067,627.5939 |
0.0848 USDT |
0.0796 USDT |
0.0848 USDT |
0.0839 USDT |
| 2022-02-13 |
0.0836 USDT |
27,879,502.8575 |
0.0823 USDT |
0.0803 USDT |
0.0849 USDT |
0.0848 USDT |
| 2022-02-12 |
0.0857 USDT |
34,952,367.8831 |
0.0890 USDT |
0.0803 USDT |
0.0915 USDT |
0.0823 USDT |
| 2022-02-11 |
0.0889 USDT |
59,510,278.9032 |
0.0889 USDT |
0.0849 USDT |
0.0937 USDT |
0.0889 USDT |
| 2022-02-10 |
0.0909 USDT |
45,044,249.4014 |
0.0928 USDT |
0.0848 USDT |
0.0939 USDT |
0.0889 USDT |
| 2022-02-09 |
0.0923 USDT |
35,251,544.8548 |
0.0918 USDT |
0.0892 USDT |
0.0947 USDT |
0.0928 USDT |
| 2022-02-08 |
0.0944 USDT |
43,883,247.9836 |
0.0968 USDT |
0.0906 USDT |
0.0981 USDT |
0.0919 USDT |
| 2022-02-07 |
0.0943 USDT |
47,223,569.9211 |
0.0919 USDT |
0.0915 USDT |
0.0977 USDT |
0.0967 USDT |
| 2022-02-06 |
0.0929 USDT |
34,485,652.3078 |
0.0938 USDT |
0.0900 USDT |
0.0960 USDT |
0.0919 USDT |
| 2022-02-05 |
0.0918 USDT |
31,746,746.1069 |
0.0898 USDT |
0.0898 USDT |
0.0951 USDT |
0.0938 USDT |
| 2022-02-04 |
0.0882 USDT |
34,112,987.4885 |
0.0866 USDT |
0.0858 USDT |
0.0906 USDT |
0.0898 USDT |
| 2022-02-03 |
0.0860 USDT |
30,906,819.4026 |
0.0853 USDT |
0.0827 USDT |
0.0869 USDT |
0.0866 USDT |
| 2022-02-02 |
0.0866 USDT |
29,751,644.8211 |
0.0878 USDT |
0.0848 USDT |
0.0902 USDT |
0.0853 USDT |
| 2022-02-01 |
0.0881 USDT |
42,696,767.8734 |
0.0884 USDT |
0.0847 USDT |
0.0899 USDT |
0.0878 USDT |
| 2022-01-31 |
0.0876 USDT |
40,431,079.8036 |
0.0868 USDT |
0.0809 USDT |
0.0900 USDT |
0.0884 USDT |
| 2022-01-30 |
0.0861 USDT |
27,118,409.9815 |
0.0854 USDT |
0.0842 USDT |
0.0905 USDT |
0.0868 USDT |