Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
0.0082 USDT |
40,221,613.8374 |
0.0080 USDT |
0.0079 USDT |
0.0088 USDT |
0.0082 USDT |
| 2025-10-17 |
0.0083 USDT |
128,348,749.2554 |
0.0089 USDT |
0.0078 USDT |
0.0090 USDT |
0.0080 USDT |
| 2025-10-16 |
0.0089 USDT |
137,241,017.1398 |
0.0082 USDT |
0.0080 USDT |
0.0097 USDT |
0.0088 USDT |
| 2025-10-15 |
0.0082 USDT |
21,679,089.1192 |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0082 USDT |
| 2025-10-14 |
0.0082 USDT |
42,436,831.6167 |
0.0084 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-10-13 |
0.0085 USDT |
35,701,986.4443 |
0.0085 USDT |
0.0082 USDT |
0.0087 USDT |
0.0084 USDT |
| 2025-10-12 |
0.0083 USDT |
49,214,306.2813 |
0.0082 USDT |
0.0079 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-10-11 |
0.0085 USDT |
97,687,170.3262 |
0.0083 USDT |
0.0078 USDT |
0.0088 USDT |
0.0082 USDT |
| 2025-10-10 |
0.0083 USDT |
105,601,538.9803 |
0.0090 USDT |
0.0070 USDT |
0.0092 USDT |
0.0083 USDT |
| 2025-10-09 |
0.0089 USDT |
18,847,050.0765 |
0.0090 USDT |
0.0087 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-10-08 |
0.0090 USDT |
14,476,524.9454 |
0.0090 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-10-07 |
0.0091 USDT |
23,198,444.5002 |
0.0093 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-10-06 |
0.0094 USDT |
24,859,277.5275 |
0.0094 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-10-05 |
0.0095 USDT |
16,979,383.2206 |
0.0095 USDT |
0.0093 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-10-04 |
0.0095 USDT |
12,193,911.5930 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-10-03 |
0.0096 USDT |
28,061,660.2474 |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-10-02 |
0.0097 USDT |
16,178,769.9810 |
0.0096 USDT |
0.0096 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-10-01 |
0.0096 USDT |
36,422,341.5070 |
0.0094 USDT |
0.0093 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-09-30 |
0.0095 USDT |
57,416,884.8877 |
0.0091 USDT |
0.0090 USDT |
0.0098 USDT |
0.0094 USDT |
| 2025-09-29 |
0.0092 USDT |
19,836,056.5085 |
0.0092 USDT |
0.0090 USDT |
0.0094 USDT |
0.0091 USDT |
| 2025-09-28 |
0.0092 USDT |
20,496,152.4391 |
0.0092 USDT |
0.0091 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-09-27 |
0.0094 USDT |
24,423,788.5118 |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0092 USDT |
| 2025-09-26 |
0.0092 USDT |
25,576,044.1170 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-09-25 |
0.0093 USDT |
35,654,038.7520 |
0.0097 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-09-24 |
0.0095 USDT |
30,102,590.4099 |
0.0092 USDT |
0.0091 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-09-23 |
0.0094 USDT |
29,727,208.5926 |
0.0091 USDT |
0.0090 USDT |
0.0097 USDT |
0.0092 USDT |
| 2025-09-22 |
0.0093 USDT |
30,453,955.9022 |
0.0097 USDT |
0.0089 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-09-21 |
0.0097 USDT |
13,695,704.9735 |
0.0098 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-09-20 |
0.0099 USDT |
26,597,765.3693 |
0.0099 USDT |
0.0097 USDT |
0.0101 USDT |
0.0098 USDT |
| 2025-09-19 |
0.0098 USDT |
21,338,509.8479 |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2025-09-18 |
0.0100 USDT |
26,862,159.9663 |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0098 USDT |
| 2025-04-12 |
0.0105 USDT |
127,111,182.8320 |
0.0099 USDT |
0.0097 USDT |
0.0113 USDT |
0.0105 USDT |
| 2025-04-11 |
0.0099 USDT |
54,724,815.3453 |
0.0096 USDT |
0.0096 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-04-10 |
0.0095 USDT |
130,139,894.7140 |
0.0094 USDT |
0.0090 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-04-09 |
0.0088 USDT |
87,274,629.2390 |
0.0083 USDT |
0.0081 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-04-08 |
0.0088 USDT |
92,410,639.2130 |
0.0087 USDT |
0.0082 USDT |
0.0093 USDT |
0.0083 USDT |
| 2025-04-07 |
0.0082 USDT |
126,130,250.3846 |
0.0082 USDT |
0.0075 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-04-06 |
0.0087 USDT |
78,714,455.6626 |
0.0092 USDT |
0.0080 USDT |
0.0093 USDT |
0.0082 USDT |
| 2025-04-05 |
0.0092 USDT |
35,885,277.8554 |
0.0093 USDT |
0.0090 USDT |
0.0095 USDT |
0.0092 USDT |
| 2025-04-04 |
0.0092 USDT |
74,512,322.1905 |
0.0091 USDT |
0.0088 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-04-03 |
0.0093 USDT |
102,462,645.0642 |
0.0089 USDT |
0.0089 USDT |
0.0098 USDT |
0.0091 USDT |
| 2025-04-02 |
0.0093 USDT |
149,335,187.3289 |
0.0093 USDT |
0.0087 USDT |
0.0098 USDT |
0.0089 USDT |
| 2025-04-01 |
0.0097 USDT |
88,450,337.7181 |
0.0098 USDT |
0.0092 USDT |
0.0102 USDT |
0.0093 USDT |
| 2025-03-31 |
0.0096 USDT |
62,169,402.4616 |
0.0097 USDT |
0.0093 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-03-30 |
0.0097 USDT |
83,589,229.6412 |
0.0094 USDT |
0.0092 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-03-29 |
0.0096 USDT |
77,405,219.7976 |
0.0100 USDT |
0.0093 USDT |
0.0101 USDT |
0.0094 USDT |
| 2025-03-28 |
0.0103 USDT |
83,458,118.3261 |
0.0107 USDT |
0.0100 USDT |
0.0108 USDT |
0.0100 USDT |
| 2025-03-27 |
0.0109 USDT |
58,160,417.8720 |
0.0110 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-03-26 |
0.0113 USDT |
79,082,922.4894 |
0.0115 USDT |
0.0109 USDT |
0.0116 USDT |
0.0110 USDT |
| 2025-03-25 |
0.0117 USDT |
83,475,404.6436 |
0.0117 USDT |
0.0113 USDT |
0.0122 USDT |
0.0115 USDT |