Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
0.0494 USDT |
53,797,137.0587 |
0.0471 USDT |
0.0468 USDT |
0.0530 USDT |
0.0481 USDT |
| 2024-01-13 |
0.0472 USDT |
31,811,093.3961 |
0.0473 USDT |
0.0466 USDT |
0.0480 USDT |
0.0471 USDT |
| 2024-01-12 |
0.0487 USDT |
45,116,733.4272 |
0.0494 USDT |
0.0462 USDT |
0.0509 USDT |
0.0473 USDT |
| 2024-01-11 |
0.0491 USDT |
54,712,002.9529 |
0.0490 USDT |
0.0475 USDT |
0.0505 USDT |
0.0494 USDT |
| 2024-01-10 |
0.0472 USDT |
59,259,042.7255 |
0.0474 USDT |
0.0457 USDT |
0.0499 USDT |
0.0488 USDT |
| 2024-01-09 |
0.0470 USDT |
68,837,063.2268 |
0.0482 USDT |
0.0456 USDT |
0.0486 USDT |
0.0474 USDT |
| 2024-01-08 |
0.0465 USDT |
79,090,056.0805 |
0.0457 USDT |
0.0430 USDT |
0.0500 USDT |
0.0482 USDT |
| 2024-01-07 |
0.0479 USDT |
41,700,689.6397 |
0.0490 USDT |
0.0447 USDT |
0.0498 USDT |
0.0458 USDT |
| 2024-01-06 |
0.0498 USDT |
44,283,944.5098 |
0.0520 USDT |
0.0480 USDT |
0.0521 USDT |
0.0491 USDT |
| 2024-01-05 |
0.0525 USDT |
71,732,505.4670 |
0.0555 USDT |
0.0503 USDT |
0.0568 USDT |
0.0520 USDT |
| 2024-01-04 |
0.0532 USDT |
119,846,603.9612 |
0.0492 USDT |
0.0491 USDT |
0.0566 USDT |
0.0555 USDT |
| 2024-01-03 |
0.0492 USDT |
105,092,718.3375 |
0.0501 USDT |
0.0448 USDT |
0.0529 USDT |
0.0491 USDT |
| 2024-01-02 |
0.0510 USDT |
58,059,106.0335 |
0.0514 USDT |
0.0497 USDT |
0.0527 USDT |
0.0501 USDT |
| 2024-01-01 |
0.0520 USDT |
67,259,897.1302 |
0.0503 USDT |
0.0503 USDT |
0.0544 USDT |
0.0514 USDT |
| 2023-12-31 |
0.0512 USDT |
79,063,975.6498 |
0.0513 USDT |
0.0490 USDT |
0.0560 USDT |
0.0503 USDT |
| 2023-12-30 |
0.0518 USDT |
143,360,071.8752 |
0.0477 USDT |
0.0477 USDT |
0.0568 USDT |
0.0513 USDT |
| 2023-12-29 |
0.0467 USDT |
62,904,875.2775 |
0.0456 USDT |
0.0441 USDT |
0.0492 USDT |
0.0477 USDT |
| 2023-12-28 |
0.0462 USDT |
64,344,286.6441 |
0.0471 USDT |
0.0446 USDT |
0.0502 USDT |
0.0456 USDT |
| 2023-12-27 |
0.0445 USDT |
59,673,939.5415 |
0.0429 USDT |
0.0417 USDT |
0.0483 USDT |
0.0471 USDT |
| 2023-12-26 |
0.0430 USDT |
50,734,567.1187 |
0.0441 USDT |
0.0416 USDT |
0.0444 USDT |
0.0429 USDT |
| 2023-12-25 |
0.0435 USDT |
50,580,258.0650 |
0.0424 USDT |
0.0421 USDT |
0.0445 USDT |
0.0441 USDT |
| 2023-12-24 |
0.0428 USDT |
39,481,015.2617 |
0.0435 USDT |
0.0420 USDT |
0.0438 USDT |
0.0423 USDT |
| 2023-12-23 |
0.0431 USDT |
44,989,641.1780 |
0.0434 USDT |
0.0424 USDT |
0.0443 USDT |
0.0434 USDT |
| 2023-12-22 |
0.0425 USDT |
60,709,593.2023 |
0.0422 USDT |
0.0412 USDT |
0.0436 USDT |
0.0434 USDT |
| 2023-12-21 |
0.0411 USDT |
45,404,541.6931 |
0.0403 USDT |
0.0402 USDT |
0.0430 USDT |
0.0421 USDT |
| 2023-12-20 |
0.0405 USDT |
47,685,962.0211 |
0.0400 USDT |
0.0397 USDT |
0.0412 USDT |
0.0402 USDT |
| 2023-12-19 |
0.0400 USDT |
46,327,159.0730 |
0.0400 USDT |
0.0390 USDT |
0.0407 USDT |
0.0400 USDT |
| 2023-12-18 |
0.0392 USDT |
59,488,964.0589 |
0.0402 USDT |
0.0375 USDT |
0.0406 USDT |
0.0400 USDT |
| 2023-12-17 |
0.0412 USDT |
38,366,540.9771 |
0.0418 USDT |
0.0402 USDT |
0.0420 USDT |
0.0403 USDT |
| 2023-12-16 |
0.0420 USDT |
54,255,228.7512 |
0.0409 USDT |
0.0409 USDT |
0.0435 USDT |
0.0417 USDT |
| 2023-12-15 |
0.0417 USDT |
44,706,938.9873 |
0.0428 USDT |
0.0407 USDT |
0.0432 USDT |
0.0409 USDT |
| 2023-12-14 |
0.0425 USDT |
58,760,024.7500 |
0.0424 USDT |
0.0413 USDT |
0.0439 USDT |
0.0428 USDT |
| 2023-12-13 |
0.0413 USDT |
64,583,209.6552 |
0.0422 USDT |
0.0402 USDT |
0.0427 USDT |
0.0424 USDT |
| 2023-12-12 |
0.0426 USDT |
81,433,959.6588 |
0.0415 USDT |
0.0413 USDT |
0.0449 USDT |
0.0422 USDT |
| 2023-12-11 |
0.0418 USDT |
106,293,408.5274 |
0.0434 USDT |
0.0401 USDT |
0.0444 USDT |
0.0415 USDT |
| 2023-12-10 |
0.0433 USDT |
72,599,307.2771 |
0.0418 USDT |
0.0416 USDT |
0.0456 USDT |
0.0434 USDT |
| 2023-12-09 |
0.0432 USDT |
81,206,358.6618 |
0.0440 USDT |
0.0415 USDT |
0.0454 USDT |
0.0418 USDT |
| 2023-12-08 |
0.0428 USDT |
83,878,418.3680 |
0.0417 USDT |
0.0411 USDT |
0.0442 USDT |
0.0440 USDT |
| 2023-12-07 |
0.0423 USDT |
126,893,486.2876 |
0.0425 USDT |
0.0400 USDT |
0.0470 USDT |
0.0416 USDT |
| 2023-12-06 |
0.0441 USDT |
188,491,675.6460 |
0.0439 USDT |
0.0416 USDT |
0.0490 USDT |
0.0425 USDT |
| 2023-12-05 |
0.0448 USDT |
402,071,572.5634 |
0.0374 USDT |
0.0354 USDT |
0.0517 USDT |
0.0439 USDT |
| 2023-12-04 |
0.0356 USDT |
101,138,205.1737 |
0.0352 USDT |
0.0343 USDT |
0.0378 USDT |
0.0373 USDT |
| 2023-12-03 |
0.0348 USDT |
82,390,659.8652 |
0.0349 USDT |
0.0343 USDT |
0.0355 USDT |
0.0351 USDT |
| 2023-12-02 |
0.0346 USDT |
95,991,747.2629 |
0.0341 USDT |
0.0340 USDT |
0.0357 USDT |
0.0349 USDT |
| 2023-12-01 |
0.0342 USDT |
87,793,092.4876 |
0.0346 USDT |
0.0337 USDT |
0.0352 USDT |
0.0341 USDT |
| 2023-11-30 |
0.0340 USDT |
146,318,733.1869 |
0.0342 USDT |
0.0324 USDT |
0.0353 USDT |
0.0346 USDT |
| 2023-11-29 |
0.0331 USDT |
93,682,938.7319 |
0.0327 USDT |
0.0322 USDT |
0.0347 USDT |
0.0342 USDT |
| 2023-11-28 |
0.0323 USDT |
48,751,160.8804 |
0.0323 USDT |
0.0317 USDT |
0.0328 USDT |
0.0326 USDT |
| 2023-11-27 |
0.0325 USDT |
58,153,746.3399 |
0.0332 USDT |
0.0318 USDT |
0.0337 USDT |
0.0323 USDT |
| 2023-11-26 |
0.0332 USDT |
46,300,774.3087 |
0.0337 USDT |
0.0326 USDT |
0.0339 USDT |
0.0332 USDT |