Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-29 |
0.0846 USDT |
29,158,823.0684 |
0.0838 USDT |
0.0807 USDT |
0.0878 USDT |
0.0854 USDT |
| 2022-01-28 |
0.0851 USDT |
52,630,549.4020 |
0.0864 USDT |
0.0813 USDT |
0.0899 USDT |
0.0837 USDT |
| 2022-01-27 |
0.0885 USDT |
48,341,015.0289 |
0.0906 USDT |
0.0834 USDT |
0.0930 USDT |
0.0863 USDT |
| 2022-01-26 |
0.0863 USDT |
54,849,292.4198 |
0.0819 USDT |
0.0818 USDT |
0.0927 USDT |
0.0907 USDT |
| 2022-01-25 |
0.0797 USDT |
49,661,968.9447 |
0.0775 USDT |
0.0733 USDT |
0.0826 USDT |
0.0819 USDT |
| 2022-01-24 |
0.0808 USDT |
65,713,405.1845 |
0.0840 USDT |
0.0738 USDT |
0.0844 USDT |
0.0775 USDT |
| 2022-01-23 |
0.0819 USDT |
52,522,826.5314 |
0.0798 USDT |
0.0786 USDT |
0.0867 USDT |
0.0840 USDT |
| 2022-01-22 |
0.0863 USDT |
109,943,123.5000 |
0.0927 USDT |
0.0700 USDT |
0.0955 USDT |
0.0798 USDT |
| 2022-01-21 |
0.1004 USDT |
84,400,309.2152 |
0.1080 USDT |
0.0861 USDT |
0.1080 USDT |
0.0928 USDT |
| 2022-01-20 |
0.1078 USDT |
38,305,666.2368 |
0.1075 USDT |
0.0993 USDT |
0.1103 USDT |
0.1080 USDT |
| 2022-01-19 |
0.1077 USDT |
47,010,374.0277 |
0.1079 USDT |
0.0988 USDT |
0.1100 USDT |
0.1075 USDT |
| 2022-01-18 |
0.1111 USDT |
30,209,655.5838 |
0.1143 USDT |
0.1055 USDT |
0.1146 USDT |
0.1079 USDT |
| 2022-01-17 |
0.1161 USDT |
20,457,145.7703 |
0.1178 USDT |
0.1134 USDT |
0.1187 USDT |
0.1143 USDT |
| 2022-01-16 |
0.1172 USDT |
17,928,895.4533 |
0.1166 USDT |
0.1146 USDT |
0.1191 USDT |
0.1178 USDT |
| 2022-01-15 |
0.1167 USDT |
17,544,533.6403 |
0.1169 USDT |
0.1142 USDT |
0.1190 USDT |
0.1165 USDT |
| 2022-01-14 |
0.1167 USDT |
29,144,614.8531 |
0.1164 USDT |
0.1125 USDT |
0.1175 USDT |
0.1169 USDT |
| 2022-01-13 |
0.1184 USDT |
37,719,244.6949 |
0.1204 USDT |
0.1153 USDT |
0.1223 USDT |
0.1163 USDT |
| 2022-01-12 |
0.1172 USDT |
38,742,127.8538 |
0.1140 USDT |
0.1135 USDT |
0.1220 USDT |
0.1204 USDT |
| 2022-01-11 |
0.1140 USDT |
51,300,503.2490 |
0.1139 USDT |
0.1114 USDT |
0.1196 USDT |
0.1140 USDT |
| 2022-01-10 |
0.1160 USDT |
41,275,510.8765 |
0.1181 USDT |
0.1106 USDT |
0.1229 USDT |
0.1138 USDT |
| 2022-01-09 |
0.1183 USDT |
39,236,055.6460 |
0.1186 USDT |
0.1131 USDT |
0.1205 USDT |
0.1180 USDT |
| 2022-01-08 |
0.1174 USDT |
30,091,579.6454 |
0.1161 USDT |
0.1151 USDT |
0.1218 USDT |
0.1186 USDT |
| 2022-01-07 |
0.1195 USDT |
57,898,665.0635 |
0.1227 USDT |
0.1128 USDT |
0.1264 USDT |
0.1162 USDT |
| 2022-01-06 |
0.1287 USDT |
77,989,632.2644 |
0.1345 USDT |
0.1135 USDT |
0.1353 USDT |
0.1228 USDT |
| 2022-01-05 |
0.1330 USDT |
71,301,437.6500 |
0.1315 USDT |
0.1255 USDT |
0.1377 USDT |
0.1345 USDT |
| 2022-01-04 |
0.1283 USDT |
55,934,845.0322 |
0.1252 USDT |
0.1202 USDT |
0.1380 USDT |
0.1314 USDT |
| 2022-01-03 |
0.1248 USDT |
44,717,833.9371 |
0.1244 USDT |
0.1221 USDT |
0.1299 USDT |
0.1252 USDT |
| 2022-01-02 |
0.1203 USDT |
30,941,455.1815 |
0.1162 USDT |
0.1160 USDT |
0.1249 USDT |
0.1244 USDT |
| 2022-01-01 |
0.1174 USDT |
32,380,899.3261 |
0.1185 USDT |
0.1125 USDT |
0.1215 USDT |
0.1162 USDT |
| 2021-12-31 |
0.1165 USDT |
43,168,721.3582 |
0.1145 USDT |
0.1117 USDT |
0.1205 USDT |
0.1184 USDT |
| 2021-12-30 |
0.1152 USDT |
48,191,319.1628 |
0.1158 USDT |
0.1076 USDT |
0.1177 USDT |
0.1145 USDT |
| 2021-12-29 |
0.1172 USDT |
53,453,420.7935 |
0.1185 USDT |
0.1122 USDT |
0.1244 USDT |
0.1158 USDT |
| 2021-12-28 |
0.1238 USDT |
60,471,397.9224 |
0.1291 USDT |
0.1168 USDT |
0.1350 USDT |
0.1185 USDT |
| 2021-12-27 |
0.1264 USDT |
29,995,571.5219 |
0.1237 USDT |
0.1218 USDT |
0.1300 USDT |
0.1291 USDT |
| 2021-12-26 |
0.1236 USDT |
47,944,799.2551 |
0.1235 USDT |
0.1180 USDT |
0.1266 USDT |
0.1237 USDT |
| 2021-12-25 |
0.1261 USDT |
44,675,486.2379 |
0.1286 USDT |
0.1224 USDT |
0.1299 USDT |
0.1235 USDT |
| 2021-12-24 |
0.1283 USDT |
51,186,209.7754 |
0.1280 USDT |
0.1271 USDT |
0.1328 USDT |
0.1286 USDT |
| 2021-12-23 |
0.1254 USDT |
39,375,874.2333 |
0.1227 USDT |
0.1196 USDT |
0.1292 USDT |
0.1280 USDT |
| 2021-12-22 |
0.1201 USDT |
42,437,282.5509 |
0.1175 USDT |
0.1166 USDT |
0.1253 USDT |
0.1227 USDT |
| 2021-12-21 |
0.1153 USDT |
36,483,167.9734 |
0.1131 USDT |
0.1122 USDT |
0.1238 USDT |
0.1175 USDT |
| 2021-12-20 |
0.1176 USDT |
47,849,349.9510 |
0.1220 USDT |
0.1078 USDT |
0.1237 USDT |
0.1132 USDT |
| 2021-12-19 |
0.1210 USDT |
32,625,447.6953 |
0.1200 USDT |
0.1175 USDT |
0.1238 USDT |
0.1219 USDT |
| 2021-12-18 |
0.1193 USDT |
53,257,423.8252 |
0.1186 USDT |
0.1156 USDT |
0.1237 USDT |
0.1200 USDT |
| 2021-12-17 |
0.1238 USDT |
84,309,901.4139 |
0.1291 USDT |
0.1148 USDT |
0.1305 USDT |
0.1185 USDT |
| 2021-12-16 |
0.1208 USDT |
130,217,768.2230 |
0.1125 USDT |
0.1125 USDT |
0.1349 USDT |
0.1290 USDT |
| 2021-12-15 |
0.1165 USDT |
103,775,086.9028 |
0.1204 USDT |
0.1114 USDT |
0.1283 USDT |
0.1125 USDT |
| 2021-12-14 |
0.1214 USDT |
134,670,905.4306 |
0.1223 USDT |
0.1100 USDT |
0.1254 USDT |
0.1204 USDT |
| 2021-12-13 |
0.1291 USDT |
89,927,099.7536 |
0.1357 USDT |
0.1202 USDT |
0.1438 USDT |
0.1224 USDT |
| 2021-12-12 |
0.1354 USDT |
87,456,594.3156 |
0.1351 USDT |
0.1302 USDT |
0.1440 USDT |
0.1356 USDT |
| 2021-12-11 |
0.1374 USDT |
138,992,040.2066 |
0.1395 USDT |
0.1240 USDT |
0.1410 USDT |
0.1353 USDT |