Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.0161 USDT |
85,565,487.3470 |
0.0159 USDT |
0.0158 USDT |
0.0164 USDT |
0.0161 USDT |
| 2025-01-01 |
0.0151 USDT |
89,874,939.5803 |
0.0150 USDT |
0.0146 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-12-31 |
0.0152 USDT |
55,493,945.1922 |
0.0153 USDT |
0.0148 USDT |
0.0157 USDT |
0.0150 USDT |
| 2024-12-30 |
0.0153 USDT |
95,191,893.6075 |
0.0153 USDT |
0.0148 USDT |
0.0161 USDT |
0.0153 USDT |
| 2024-12-29 |
0.0157 USDT |
86,599,670.8055 |
0.0163 USDT |
0.0151 USDT |
0.0163 USDT |
0.0154 USDT |
| 2024-12-28 |
0.0159 USDT |
90,036,990.1267 |
0.0156 USDT |
0.0155 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-12-27 |
0.0162 USDT |
165,872,488.3003 |
0.0161 USDT |
0.0155 USDT |
0.0170 USDT |
0.0156 USDT |
| 2024-12-26 |
0.0165 USDT |
171,916,899.4762 |
0.0174 USDT |
0.0158 USDT |
0.0178 USDT |
0.0161 USDT |
| 2024-12-25 |
0.0185 USDT |
172,789,865.7319 |
0.0181 USDT |
0.0172 USDT |
0.0201 USDT |
0.0174 USDT |
| 2024-12-24 |
0.0174 USDT |
69,512,723.0306 |
0.0174 USDT |
0.0167 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-12-23 |
0.0160 USDT |
87,078,435.6147 |
0.0153 USDT |
0.0148 USDT |
0.0175 USDT |
0.0174 USDT |
| 2024-12-22 |
0.0156 USDT |
66,761,458.9627 |
0.0157 USDT |
0.0148 USDT |
0.0161 USDT |
0.0153 USDT |
| 2024-12-21 |
0.0163 USDT |
94,248,625.9045 |
0.0160 USDT |
0.0154 USDT |
0.0177 USDT |
0.0157 USDT |
| 2024-12-20 |
0.0147 USDT |
181,181,670.1725 |
0.0152 USDT |
0.0132 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-12-19 |
0.0158 USDT |
199,222,319.1317 |
0.0162 USDT |
0.0145 USDT |
0.0168 USDT |
0.0151 USDT |
| 2024-12-18 |
0.0173 USDT |
125,107,215.0752 |
0.0181 USDT |
0.0161 USDT |
0.0184 USDT |
0.0162 USDT |
| 2024-12-17 |
0.0188 USDT |
99,026,407.7456 |
0.0190 USDT |
0.0179 USDT |
0.0193 USDT |
0.0181 USDT |
| 2024-12-16 |
0.0193 USDT |
96,656,838.8729 |
0.0198 USDT |
0.0184 USDT |
0.0204 USDT |
0.0190 USDT |
| 2024-12-15 |
0.0197 USDT |
80,944,740.0001 |
0.0198 USDT |
0.0191 USDT |
0.0201 USDT |
0.0198 USDT |
| 2024-12-14 |
0.0205 USDT |
100,841,838.7074 |
0.0214 USDT |
0.0191 USDT |
0.0217 USDT |
0.0198 USDT |
| 2024-12-13 |
0.0209 USDT |
149,486,488.2434 |
0.0214 USDT |
0.0202 USDT |
0.0216 USDT |
0.0214 USDT |
| 2024-12-12 |
0.0223 USDT |
257,268,730.2809 |
0.0218 USDT |
0.0209 USDT |
0.0243 USDT |
0.0214 USDT |
| 2024-12-11 |
0.0197 USDT |
130,838,549.8199 |
0.0185 USDT |
0.0179 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-12-10 |
0.0185 USDT |
199,359,074.1938 |
0.0194 USDT |
0.0169 USDT |
0.0202 USDT |
0.0185 USDT |
| 2024-12-09 |
0.0210 USDT |
288,497,641.4978 |
0.0241 USDT |
0.0162 USDT |
0.0250 USDT |
0.0194 USDT |
| 2024-12-08 |
0.0237 USDT |
89,247,769.8926 |
0.0240 USDT |
0.0230 USDT |
0.0246 USDT |
0.0240 USDT |
| 2024-12-07 |
0.0240 USDT |
258,871,815.6142 |
0.0226 USDT |
0.0224 USDT |
0.0251 USDT |
0.0240 USDT |
| 2024-12-06 |
0.0217 USDT |
132,683,131.2641 |
0.0216 USDT |
0.0206 USDT |
0.0228 USDT |
0.0226 USDT |
| 2024-12-05 |
0.0223 USDT |
159,719,206.6835 |
0.0235 USDT |
0.0209 USDT |
0.0239 USDT |
0.0216 USDT |
| 2024-12-04 |
0.0237 USDT |
391,633,150.1083 |
0.0210 USDT |
0.0208 USDT |
0.0270 USDT |
0.0235 USDT |
| 2024-12-03 |
0.0208 USDT |
301,222,918.5380 |
0.0202 USDT |
0.0195 USDT |
0.0222 USDT |
0.0210 USDT |
| 2024-12-02 |
0.0196 USDT |
315,002,454.0218 |
0.0206 USDT |
0.0176 USDT |
0.0218 USDT |
0.0202 USDT |
| 2024-12-01 |
0.0191 USDT |
248,401,720.1975 |
0.0181 USDT |
0.0176 USDT |
0.0211 USDT |
0.0206 USDT |
| 2024-11-30 |
0.0180 USDT |
168,370,940.7392 |
0.0185 USDT |
0.0175 USDT |
0.0187 USDT |
0.0181 USDT |
| 2024-11-29 |
0.0174 USDT |
262,809,552.1699 |
0.0159 USDT |
0.0157 USDT |
0.0190 USDT |
0.0185 USDT |
| 2024-11-28 |
0.0159 USDT |
89,600,253.1999 |
0.0166 USDT |
0.0154 USDT |
0.0166 USDT |
0.0159 USDT |
| 2024-11-27 |
0.0160 USDT |
121,085,574.9676 |
0.0158 USDT |
0.0154 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-11-26 |
0.0156 USDT |
215,938,585.7262 |
0.0160 USDT |
0.0145 USDT |
0.0166 USDT |
0.0158 USDT |
| 2024-11-25 |
0.0159 USDT |
186,232,803.2768 |
0.0163 USDT |
0.0150 USDT |
0.0168 USDT |
0.0160 USDT |
| 2024-11-24 |
0.0165 USDT |
289,448,257.4988 |
0.0167 USDT |
0.0152 USDT |
0.0182 USDT |
0.0163 USDT |
| 2024-11-23 |
0.0172 USDT |
593,322,957.5766 |
0.0162 USDT |
0.0154 USDT |
0.0204 USDT |
0.0167 USDT |
| 2024-11-22 |
0.0157 USDT |
607,338,804.0202 |
0.0161 USDT |
0.0143 USDT |
0.0173 USDT |
0.0162 USDT |
| 2024-11-21 |
0.0150 USDT |
795,782,995.7800 |
0.0141 USDT |
0.0134 USDT |
0.0169 USDT |
0.0161 USDT |
| 2024-11-20 |
0.0154 USDT |
796,386,789.4884 |
0.0145 USDT |
0.0134 USDT |
0.0184 USDT |
0.0141 USDT |
| 2024-11-19 |
0.0159 USDT |
580,936,750.3945 |
0.0179 USDT |
0.0142 USDT |
0.0180 USDT |
0.0145 USDT |
| 2024-11-18 |
0.0212 USDT |
2,029,130,581.8719 |
0.0226 USDT |
0.0169 USDT |
0.0273 USDT |
0.0179 USDT |
| 2024-11-17 |
0.0171 USDT |
3,875,430,707.8148 |
0.0109 USDT |
0.0103 USDT |
0.0235 USDT |
0.0226 USDT |
| 2024-11-16 |
0.0110 USDT |
1,145,482,855.9683 |
0.0085 USDT |
0.0083 USDT |
0.0132 USDT |
0.0109 USDT |
| 2024-11-15 |
0.0082 USDT |
278,279,267.5279 |
0.0081 USDT |
0.0078 USDT |
0.0088 USDT |
0.0085 USDT |
| 2024-11-14 |
0.0080 USDT |
225,822,347.0962 |
0.0080 USDT |
0.0075 USDT |
0.0083 USDT |
0.0081 USDT |