Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-01 |
0.1220 USDT |
37,737,162.3164 |
0.1225 USDT |
0.1157 USDT |
0.1237 USDT |
0.1215 USDT |
| 2021-08-31 |
0.1224 USDT |
67,121,885.7021 |
0.1223 USDT |
0.1157 USDT |
0.1288 USDT |
0.1225 USDT |
| 2021-08-30 |
0.1254 USDT |
40,470,054.1013 |
0.1284 USDT |
0.1190 USDT |
0.1284 USDT |
0.1223 USDT |
| 2021-08-29 |
0.1312 USDT |
56,432,187.5446 |
0.1338 USDT |
0.1246 USDT |
0.1348 USDT |
0.1285 USDT |
| 2021-08-28 |
0.1319 USDT |
69,181,950.3514 |
0.1300 USDT |
0.1254 USDT |
0.1351 USDT |
0.1338 USDT |
| 2021-08-27 |
0.1302 USDT |
98,246,232.9646 |
0.1303 USDT |
0.1179 USDT |
0.1337 USDT |
0.1301 USDT |
| 2021-08-26 |
0.1373 USDT |
143,905,004.6806 |
0.1443 USDT |
0.1270 USDT |
0.1574 USDT |
0.1303 USDT |
| 2021-08-25 |
0.1374 USDT |
213,966,780.7406 |
0.1304 USDT |
0.1242 USDT |
0.1578 USDT |
0.1443 USDT |
| 2021-08-24 |
0.1248 USDT |
118,747,545.7581 |
0.1191 USDT |
0.1157 USDT |
0.1350 USDT |
0.1304 USDT |
| 2021-08-23 |
0.1174 USDT |
61,926,443.8883 |
0.1157 USDT |
0.1130 USDT |
0.1224 USDT |
0.1191 USDT |
| 2021-08-22 |
0.1198 USDT |
54,573,176.0647 |
0.1239 USDT |
0.1138 USDT |
0.1240 USDT |
0.1156 USDT |
| 2021-08-21 |
0.1251 USDT |
65,223,036.0353 |
0.1264 USDT |
0.1152 USDT |
0.1271 USDT |
0.1238 USDT |
| 2021-08-20 |
0.1203 USDT |
122,619,184.6127 |
0.1142 USDT |
0.1124 USDT |
0.1353 USDT |
0.1263 USDT |
| 2021-08-19 |
0.1118 USDT |
90,834,926.6283 |
0.1094 USDT |
0.1033 USDT |
0.1218 USDT |
0.1142 USDT |
| 2021-08-18 |
0.1119 USDT |
84,827,601.9548 |
0.1144 USDT |
0.1019 USDT |
0.1180 USDT |
0.1094 USDT |
| 2021-08-17 |
0.1167 USDT |
64,332,658.3109 |
0.1189 USDT |
0.1119 USDT |
0.1230 USDT |
0.1144 USDT |
| 2021-08-16 |
0.1221 USDT |
112,985,703.4236 |
0.1252 USDT |
0.1149 USDT |
0.1325 USDT |
0.1189 USDT |
| 2021-08-15 |
0.1231 USDT |
104,687,202.5738 |
0.1209 USDT |
0.1067 USDT |
0.1300 USDT |
0.1253 USDT |
| 2021-08-14 |
0.1263 USDT |
110,879,666.3000 |
0.1315 USDT |
0.1088 USDT |
0.1348 USDT |
0.1211 USDT |
| 2021-08-13 |
0.1309 USDT |
123,495,477.9198 |
0.1301 USDT |
0.1230 USDT |
0.1425 USDT |
0.1316 USDT |
| 2021-08-12 |
0.1376 USDT |
97,364,804.3735 |
0.1452 USDT |
0.1260 USDT |
0.1457 USDT |
0.1300 USDT |
| 2021-08-11 |
0.1364 USDT |
191,936,959.8580 |
0.1277 USDT |
0.1239 USDT |
0.1608 USDT |
0.1450 USDT |
| 2021-08-10 |
0.1383 USDT |
153,313,980.2902 |
0.1488 USDT |
0.1220 USDT |
0.1570 USDT |
0.1278 USDT |
| 2021-08-09 |
0.1514 USDT |
223,251,330.8995 |
0.1537 USDT |
0.1315 USDT |
0.1655 USDT |
0.1490 USDT |
| 2021-08-08 |
0.1688 USDT |
423,737,567.3368 |
0.1840 USDT |
0.1420 USDT |
0.2292 USDT |
0.1535 USDT |
| 2021-08-07 |
0.1461 USDT |
553,921,455.9028 |
0.1082 USDT |
0.0960 USDT |
0.2150 USDT |
0.1840 USDT |
| 2021-08-06 |
0.0859 USDT |
198,316,696.5786 |
0.0636 USDT |
0.0634 USDT |
0.1234 USDT |
0.1082 USDT |
| 2021-08-05 |
0.0654 USDT |
49,148,750.5098 |
0.0673 USDT |
0.0614 USDT |
0.0674 USDT |
0.0635 USDT |
| 2021-08-04 |
0.0658 USDT |
60,772,232.8799 |
0.0643 USDT |
0.0601 USDT |
0.0676 USDT |
0.0673 USDT |
| 2021-08-03 |
0.0675 USDT |
54,929,214.6633 |
0.0707 USDT |
0.0620 USDT |
0.0709 USDT |
0.0643 USDT |
| 2021-08-02 |
0.0724 USDT |
36,074,201.5865 |
0.0740 USDT |
0.0672 USDT |
0.0742 USDT |
0.0708 USDT |
| 2021-08-01 |
0.0738 USDT |
28,323,932.9732 |
0.0734 USDT |
0.0703 USDT |
0.0746 USDT |
0.0741 USDT |
| 2021-07-31 |
0.0723 USDT |
32,353,295.0150 |
0.0711 USDT |
0.0684 USDT |
0.0758 USDT |
0.0734 USDT |
| 2021-07-30 |
0.0732 USDT |
29,237,300.8332 |
0.0754 USDT |
0.0670 USDT |
0.0775 USDT |
0.0710 USDT |
| 2021-07-29 |
0.0738 USDT |
53,805,509.3023 |
0.0722 USDT |
0.0715 USDT |
0.0800 USDT |
0.0754 USDT |
| 2021-07-28 |
0.0731 USDT |
38,396,777.4610 |
0.0739 USDT |
0.0705 USDT |
0.0783 USDT |
0.0723 USDT |
| 2021-07-27 |
0.0720 USDT |
102,678,368.9953 |
0.0701 USDT |
0.0695 USDT |
0.0835 USDT |
0.0739 USDT |
| 2021-07-26 |
0.0683 USDT |
53,130,844.4365 |
0.0664 USDT |
0.0626 USDT |
0.0750 USDT |
0.0702 USDT |
| 2021-07-25 |
0.0683 USDT |
38,888,602.1064 |
0.0701 USDT |
0.0640 USDT |
0.0739 USDT |
0.0664 USDT |
| 2021-07-24 |
0.0680 USDT |
46,288,375.5429 |
0.0658 USDT |
0.0625 USDT |
0.0729 USDT |
0.0701 USDT |
| 2021-07-23 |
0.0652 USDT |
26,447,824.3865 |
0.0645 USDT |
0.0613 USDT |
0.0673 USDT |
0.0658 USDT |
| 2021-07-22 |
0.0643 USDT |
42,444,785.2252 |
0.0641 USDT |
0.0592 USDT |
0.0690 USDT |
0.0645 USDT |
| 2021-07-21 |
0.0618 USDT |
43,772,118.5743 |
0.0595 USDT |
0.0561 USDT |
0.0658 USDT |
0.0640 USDT |
| 2021-07-20 |
0.0614 USDT |
48,837,941.9553 |
0.0633 USDT |
0.0534 USDT |
0.0687 USDT |
0.0594 USDT |
| 2021-07-19 |
0.0680 USDT |
65,713,224.9184 |
0.0726 USDT |
0.0606 USDT |
0.0783 USDT |
0.0633 USDT |
| 2021-07-18 |
0.0783 USDT |
93,153,925.9954 |
0.0842 USDT |
0.0661 USDT |
0.0977 USDT |
0.0723 USDT |
| 2021-07-17 |
0.0781 USDT |
94,913,867.2535 |
0.0709 USDT |
0.0675 USDT |
0.0873 USDT |
0.0852 USDT |
| 2021-07-16 |
0.0638 USDT |
156,100,949.4327 |
0.0567 USDT |
0.0487 USDT |
0.0742 USDT |
0.0709 USDT |
| 2021-07-15 |
0.0608 USDT |
111,399,884.6239 |
0.0648 USDT |
0.0530 USDT |
0.0675 USDT |
0.0568 USDT |
| 2021-07-14 |
0.0717 USDT |
85,414,426.7681 |
0.0786 USDT |
0.0622 USDT |
0.0791 USDT |
0.0648 USDT |