Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-13 |
0.0844 USDT |
57,217,424.1925 |
0.0903 USDT |
0.0735 USDT |
0.0930 USDT |
0.0785 USDT |
| 2021-07-12 |
0.0892 USDT |
41,421,824.9704 |
0.0879 USDT |
0.0860 USDT |
0.0976 USDT |
0.0904 USDT |
| 2021-07-11 |
0.0900 USDT |
20,557,925.7395 |
0.0922 USDT |
0.0832 USDT |
0.0922 USDT |
0.0877 USDT |
| 2021-07-10 |
0.0943 USDT |
51,426,211.5362 |
0.0963 USDT |
0.0878 USDT |
0.1026 USDT |
0.0923 USDT |
| 2021-07-09 |
0.0958 USDT |
46,252,316.7867 |
0.0952 USDT |
0.0820 USDT |
0.1034 USDT |
0.0963 USDT |
| 2021-07-08 |
0.1054 USDT |
92,601,892.1164 |
0.1155 USDT |
0.0801 USDT |
0.1157 USDT |
0.0952 USDT |
| 2021-07-07 |
0.1204 USDT |
63,121,646.9621 |
0.1252 USDT |
0.1079 USDT |
0.1287 USDT |
0.1155 USDT |
| 2021-07-06 |
0.1275 USDT |
27,630,247.9352 |
0.1297 USDT |
0.1170 USDT |
0.1351 USDT |
0.1252 USDT |
| 2021-07-05 |
0.1293 USDT |
35,571,481.7055 |
0.1288 USDT |
0.1215 USDT |
0.1432 USDT |
0.1297 USDT |
| 2021-07-04 |
0.1314 USDT |
18,897,070.5239 |
0.1339 USDT |
0.1231 USDT |
0.1344 USDT |
0.1288 USDT |
| 2021-07-03 |
0.1326 USDT |
38,167,700.5249 |
0.1313 USDT |
0.1167 USDT |
0.1388 USDT |
0.1339 USDT |
| 2021-07-02 |
0.1355 USDT |
49,263,182.8082 |
0.1397 USDT |
0.1288 USDT |
0.1487 USDT |
0.1313 USDT |
| 2021-07-01 |
0.1483 USDT |
61,477,707.8205 |
0.1570 USDT |
0.1336 USDT |
0.1579 USDT |
0.1396 USDT |
| 2021-06-30 |
0.1755 USDT |
44,477,595.0596 |
0.1939 USDT |
0.1493 USDT |
0.1945 USDT |
0.1570 USDT |
| 2021-06-29 |
0.1928 USDT |
17,409,480.7240 |
0.1917 USDT |
0.1810 USDT |
0.1997 USDT |
0.1938 USDT |
| 2021-06-28 |
0.1887 USDT |
25,578,965.6655 |
0.1857 USDT |
0.1711 USDT |
0.1942 USDT |
0.1917 USDT |
| 2021-06-27 |
0.1846 USDT |
25,135,696.0839 |
0.1834 USDT |
0.1750 USDT |
0.1953 USDT |
0.1857 USDT |
| 2021-06-26 |
0.1915 USDT |
23,421,230.2879 |
0.1994 USDT |
0.1702 USDT |
0.2100 USDT |
0.1836 USDT |
| 2021-06-25 |
0.2052 USDT |
16,250,322.9207 |
0.2108 USDT |
0.1966 USDT |
0.2133 USDT |
0.1996 USDT |
| 2021-06-24 |
0.2117 USDT |
12,533,452.6895 |
0.2127 USDT |
0.1991 USDT |
0.2166 USDT |
0.2107 USDT |
| 2021-06-23 |
0.2102 USDT |
26,712,790.6527 |
0.2078 USDT |
0.1900 USDT |
0.2303 USDT |
0.2126 USDT |
| 2021-06-22 |
0.2385 USDT |
33,663,535.9015 |
0.2692 USDT |
0.1810 USDT |
0.2692 USDT |
0.2077 USDT |
| 2021-06-21 |
0.2869 USDT |
31,457,921.9491 |
0.3045 USDT |
0.2441 USDT |
0.3410 USDT |
0.2693 USDT |
| 2021-06-20 |
0.2948 USDT |
92,072,391.6485 |
0.2850 USDT |
0.2633 USDT |
0.3603 USDT |
0.3046 USDT |
| 2021-06-19 |
0.2684 USDT |
14,324,509.4569 |
0.2516 USDT |
0.2398 USDT |
0.2923 USDT |
0.2852 USDT |
| 2021-06-18 |
0.2688 USDT |
14,493,925.2541 |
0.2861 USDT |
0.2496 USDT |
0.3018 USDT |
0.2514 USDT |
| 2021-06-17 |
0.2711 USDT |
20,787,604.5218 |
0.2561 USDT |
0.2511 USDT |
0.2959 USDT |
0.2861 USDT |
| 2021-06-16 |
0.2520 USDT |
11,547,593.3590 |
0.2478 USDT |
0.2476 USDT |
0.2727 USDT |
0.2561 USDT |
| 2021-06-15 |
0.2515 USDT |
6,066,328.3043 |
0.2551 USDT |
0.2437 USDT |
0.2619 USDT |
0.2478 USDT |
| 2021-06-14 |
0.2477 USDT |
8,688,448.4670 |
0.2401 USDT |
0.2385 USDT |
0.2573 USDT |
0.2552 USDT |
| 2021-06-13 |
0.2431 USDT |
5,637,841.6158 |
0.2460 USDT |
0.2355 USDT |
0.2527 USDT |
0.2401 USDT |
| 2021-06-12 |
0.2575 USDT |
11,282,086.3825 |
0.2689 USDT |
0.2359 USDT |
0.2692 USDT |
0.2461 USDT |
| 2021-06-11 |
0.2661 USDT |
26,281,918.7418 |
0.2632 USDT |
0.2466 USDT |
0.3065 USDT |
0.2690 USDT |
| 2021-06-10 |
0.2680 USDT |
9,465,198.0571 |
0.2728 USDT |
0.2521 USDT |
0.2743 USDT |
0.2632 USDT |
| 2021-06-09 |
0.2650 USDT |
11,931,233.0129 |
0.2572 USDT |
0.2538 USDT |
0.2733 USDT |
0.2728 USDT |
| 2021-06-08 |
0.2777 USDT |
13,703,070.3678 |
0.2982 USDT |
0.2500 USDT |
0.2985 USDT |
0.2572 USDT |
| 2021-06-07 |
0.2991 USDT |
6,073,164.3864 |
0.3000 USDT |
0.2888 USDT |
0.3024 USDT |
0.2982 USDT |
| 2021-06-06 |
0.2992 USDT |
7,139,502.3019 |
0.2985 USDT |
0.2876 USDT |
0.3075 USDT |
0.2999 USDT |
| 2021-06-05 |
0.2982 USDT |
9,009,098.2560 |
0.2978 USDT |
0.2849 USDT |
0.3135 USDT |
0.2985 USDT |
| 2021-06-04 |
0.3086 USDT |
11,807,901.0597 |
0.3193 USDT |
0.2873 USDT |
0.3250 USDT |
0.2978 USDT |
| 2021-06-03 |
0.3098 USDT |
22,460,383.7324 |
0.3003 USDT |
0.3003 USDT |
0.3493 USDT |
0.3193 USDT |
| 2021-06-02 |
0.2980 USDT |
15,459,502.7202 |
0.2956 USDT |
0.2826 USDT |
0.3242 USDT |
0.3003 USDT |
| 2021-06-01 |
0.3014 USDT |
9,503,121.4775 |
0.3071 USDT |
0.2929 USDT |
0.3118 USDT |
0.2956 USDT |
| 2021-05-31 |
0.3078 USDT |
6,066,782.7160 |
0.3084 USDT |
0.2931 USDT |
0.3155 USDT |
0.3071 USDT |
| 2021-05-30 |
0.3059 USDT |
7,614,825.4215 |
0.3034 USDT |
0.2923 USDT |
0.3163 USDT |
0.3083 USDT |
| 2021-05-29 |
0.3146 USDT |
7,350,309.2364 |
0.3256 USDT |
0.3021 USDT |
0.3272 USDT |
0.3035 USDT |
| 2021-05-28 |
0.3412 USDT |
11,096,690.7315 |
0.3568 USDT |
0.3102 USDT |
0.3600 USDT |
0.3256 USDT |
| 2021-05-27 |
0.3514 USDT |
16,423,297.6796 |
0.3460 USDT |
0.3328 USDT |
0.3887 USDT |
0.3568 USDT |
| 2021-05-26 |
0.3459 USDT |
14,226,337.1458 |
0.3457 USDT |
0.3312 USDT |
0.3618 USDT |
0.3460 USDT |
| 2021-05-25 |
0.3494 USDT |
30,799,250.7799 |
0.3530 USDT |
0.3140 USDT |
0.3978 USDT |
0.3458 USDT |