Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-24 |
0.0117 USDT |
85,390,794.3206 |
0.0115 USDT |
0.0113 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-03-23 |
0.0114 USDT |
63,553,506.6282 |
0.0112 USDT |
0.0111 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-03-22 |
0.0114 USDT |
51,968,553.8272 |
0.0110 USDT |
0.0110 USDT |
0.0120 USDT |
0.0112 USDT |
| 2025-03-21 |
0.0113 USDT |
83,901,585.3874 |
0.0116 USDT |
0.0109 USDT |
0.0118 USDT |
0.0110 USDT |
| 2025-03-20 |
0.0118 USDT |
48,729,034.8863 |
0.0124 USDT |
0.0116 USDT |
0.0125 USDT |
0.0117 USDT |
| 2025-03-19 |
0.0122 USDT |
81,185,641.0624 |
0.0120 USDT |
0.0118 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-03-18 |
0.0120 USDT |
39,613,395.7586 |
0.0123 USDT |
0.0118 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-03-17 |
0.0122 USDT |
66,248,620.5261 |
0.0122 USDT |
0.0119 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-03-16 |
0.0125 USDT |
164,018,819.3802 |
0.0123 USDT |
0.0117 USDT |
0.0131 USDT |
0.0122 USDT |
| 2025-03-15 |
0.0124 USDT |
223,403,888.9567 |
0.0119 USDT |
0.0118 USDT |
0.0131 USDT |
0.0123 USDT |
| 2025-03-14 |
0.0113 USDT |
91,786,496.5026 |
0.0105 USDT |
0.0105 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-03-13 |
0.0107 USDT |
52,279,047.7047 |
0.0109 USDT |
0.0103 USDT |
0.0110 USDT |
0.0105 USDT |
| 2025-03-12 |
0.0106 USDT |
55,938,670.3156 |
0.0106 USDT |
0.0103 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-03-11 |
0.0103 USDT |
72,711,591.7375 |
0.0103 USDT |
0.0099 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-03-10 |
0.0108 USDT |
154,744,787.4482 |
0.0105 USDT |
0.0100 USDT |
0.0114 USDT |
0.0103 USDT |
| 2025-03-09 |
0.0104 USDT |
86,196,757.4707 |
0.0108 USDT |
0.0100 USDT |
0.0112 USDT |
0.0105 USDT |
| 2025-03-08 |
0.0110 USDT |
32,422,202.0964 |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-03-07 |
0.0113 USDT |
69,976,684.3354 |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-03-06 |
0.0117 USDT |
57,867,337.8432 |
0.0117 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2025-03-05 |
0.0116 USDT |
65,066,697.4639 |
0.0120 USDT |
0.0112 USDT |
0.0121 USDT |
0.0117 USDT |
| 2025-03-04 |
0.0116 USDT |
128,831,015.2564 |
0.0120 USDT |
0.0110 USDT |
0.0123 USDT |
0.0120 USDT |
| 2025-03-03 |
0.0122 USDT |
110,255,214.1773 |
0.0131 USDT |
0.0115 USDT |
0.0132 USDT |
0.0120 USDT |
| 2025-03-02 |
0.0127 USDT |
117,144,722.7214 |
0.0123 USDT |
0.0122 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-03-01 |
0.0123 USDT |
72,130,016.9912 |
0.0128 USDT |
0.0119 USDT |
0.0128 USDT |
0.0123 USDT |
| 2025-02-28 |
0.0121 USDT |
137,582,013.8244 |
0.0123 USDT |
0.0113 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-02-27 |
0.0126 USDT |
194,729,800.6121 |
0.0117 USDT |
0.0117 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-02-26 |
0.0116 USDT |
79,376,640.4319 |
0.0115 USDT |
0.0110 USDT |
0.0119 USDT |
0.0117 USDT |
| 2025-02-25 |
0.0112 USDT |
130,350,988.6278 |
0.0113 USDT |
0.0107 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-02-24 |
0.0118 USDT |
79,199,046.5629 |
0.0125 USDT |
0.0110 USDT |
0.0126 USDT |
0.0113 USDT |
| 2025-02-23 |
0.0126 USDT |
43,004,902.5100 |
0.0128 USDT |
0.0123 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-02-22 |
0.0128 USDT |
69,334,423.6434 |
0.0125 USDT |
0.0124 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-02-21 |
0.0129 USDT |
105,932,419.1969 |
0.0130 USDT |
0.0120 USDT |
0.0136 USDT |
0.0125 USDT |
| 2025-02-20 |
0.0130 USDT |
50,177,262.3545 |
0.0128 USDT |
0.0128 USDT |
0.0133 USDT |
0.0130 USDT |
| 2025-02-19 |
0.0131 USDT |
76,626,737.8915 |
0.0130 USDT |
0.0127 USDT |
0.0136 USDT |
0.0128 USDT |
| 2025-02-18 |
0.0128 USDT |
104,344,807.7975 |
0.0128 USDT |
0.0124 USDT |
0.0135 USDT |
0.0130 USDT |
| 2025-02-17 |
0.0132 USDT |
137,496,771.1533 |
0.0138 USDT |
0.0125 USDT |
0.0144 USDT |
0.0128 USDT |
| 2025-02-16 |
0.0137 USDT |
213,797,437.8252 |
0.0128 USDT |
0.0127 USDT |
0.0146 USDT |
0.0138 USDT |
| 2025-02-15 |
0.0129 USDT |
104,828,598.5446 |
0.0128 USDT |
0.0123 USDT |
0.0136 USDT |
0.0128 USDT |
| 2025-02-14 |
0.0127 USDT |
73,979,162.5000 |
0.0124 USDT |
0.0122 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-02-13 |
0.0123 USDT |
72,053,333.9683 |
0.0130 USDT |
0.0119 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-02-12 |
0.0124 USDT |
83,939,346.2607 |
0.0120 USDT |
0.0118 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-02-11 |
0.0123 USDT |
58,692,059.3697 |
0.0124 USDT |
0.0117 USDT |
0.0128 USDT |
0.0120 USDT |
| 2025-02-10 |
0.0122 USDT |
90,863,235.4878 |
0.0119 USDT |
0.0116 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-02-09 |
0.0123 USDT |
94,758,062.0855 |
0.0124 USDT |
0.0113 USDT |
0.0129 USDT |
0.0120 USDT |
| 2025-02-08 |
0.0119 USDT |
32,208,363.6136 |
0.0118 USDT |
0.0115 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-02-07 |
0.0119 USDT |
58,351,892.0591 |
0.0116 USDT |
0.0114 USDT |
0.0125 USDT |
0.0118 USDT |
| 2025-02-06 |
0.0122 USDT |
74,373,129.6044 |
0.0121 USDT |
0.0114 USDT |
0.0128 USDT |
0.0115 USDT |
| 2025-02-05 |
0.0123 USDT |
46,937,272.6451 |
0.0127 USDT |
0.0119 USDT |
0.0127 USDT |
0.0121 USDT |
| 2025-02-04 |
0.0129 USDT |
96,245,046.4607 |
0.0134 USDT |
0.0123 USDT |
0.0137 USDT |
0.0127 USDT |
| 2025-02-03 |
0.0120 USDT |
452,242,814.5998 |
0.0121 USDT |
0.0102 USDT |
0.0139 USDT |
0.0134 USDT |