Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-02 |
0.0124 USDT |
179,391,133.2206 |
0.0132 USDT |
0.0113 USDT |
0.0136 USDT |
0.0121 USDT |
| 2025-02-01 |
0.0137 USDT |
58,839,157.9166 |
0.0142 USDT |
0.0131 USDT |
0.0144 USDT |
0.0132 USDT |
| 2025-01-31 |
0.0144 USDT |
49,784,994.4433 |
0.0144 USDT |
0.0141 USDT |
0.0149 USDT |
0.0142 USDT |
| 2025-01-30 |
0.0142 USDT |
43,633,367.2519 |
0.0140 USDT |
0.0138 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-01-29 |
0.0139 USDT |
73,769,630.9339 |
0.0138 USDT |
0.0135 USDT |
0.0144 USDT |
0.0139 USDT |
| 2025-01-28 |
0.0141 USDT |
92,201,979.8110 |
0.0143 USDT |
0.0134 USDT |
0.0146 USDT |
0.0138 USDT |
| 2025-01-27 |
0.0147 USDT |
467,496,001.2720 |
0.0146 USDT |
0.0132 USDT |
0.0162 USDT |
0.0143 USDT |
| 2025-01-26 |
0.0148 USDT |
118,844,218.2454 |
0.0141 USDT |
0.0140 USDT |
0.0156 USDT |
0.0146 USDT |
| 2025-01-25 |
0.0138 USDT |
57,945,965.3473 |
0.0136 USDT |
0.0134 USDT |
0.0143 USDT |
0.0140 USDT |
| 2025-01-24 |
0.0139 USDT |
67,688,610.5326 |
0.0139 USDT |
0.0135 USDT |
0.0143 USDT |
0.0136 USDT |
| 2025-01-23 |
0.0137 USDT |
69,150,883.2385 |
0.0137 USDT |
0.0134 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-01-22 |
0.0141 USDT |
55,437,477.0234 |
0.0142 USDT |
0.0136 USDT |
0.0145 USDT |
0.0137 USDT |
| 2025-01-21 |
0.0143 USDT |
118,827,153.6872 |
0.0146 USDT |
0.0138 USDT |
0.0149 USDT |
0.0142 USDT |
| 2025-01-20 |
0.0147 USDT |
232,932,005.0492 |
0.0144 USDT |
0.0138 USDT |
0.0158 USDT |
0.0146 USDT |
| 2025-01-19 |
0.0162 USDT |
247,787,158.3289 |
0.0165 USDT |
0.0140 USDT |
0.0184 USDT |
0.0144 USDT |
| 2025-01-18 |
0.0167 USDT |
96,122,382.3636 |
0.0180 USDT |
0.0160 USDT |
0.0184 USDT |
0.0165 USDT |
| 2025-01-17 |
0.0178 USDT |
165,310,909.0077 |
0.0174 USDT |
0.0171 USDT |
0.0186 USDT |
0.0180 USDT |
| 2025-01-16 |
0.0174 USDT |
248,549,782.3486 |
0.0163 USDT |
0.0158 USDT |
0.0186 USDT |
0.0174 USDT |
| 2025-01-15 |
0.0155 USDT |
63,669,625.6369 |
0.0151 USDT |
0.0148 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-01-14 |
0.0153 USDT |
72,976,512.3312 |
0.0154 USDT |
0.0150 USDT |
0.0156 USDT |
0.0151 USDT |
| 2025-01-13 |
0.0152 USDT |
97,746,666.7323 |
0.0161 USDT |
0.0143 USDT |
0.0166 USDT |
0.0154 USDT |
| 2025-01-12 |
0.0160 USDT |
44,496,244.8351 |
0.0160 USDT |
0.0156 USDT |
0.0163 USDT |
0.0161 USDT |
| 2025-01-11 |
0.0164 USDT |
73,119,570.3267 |
0.0167 USDT |
0.0158 USDT |
0.0169 USDT |
0.0160 USDT |
| 2025-01-10 |
0.0162 USDT |
193,247,450.9644 |
0.0147 USDT |
0.0146 USDT |
0.0176 USDT |
0.0167 USDT |
| 2025-01-09 |
0.0148 USDT |
62,009,520.7236 |
0.0153 USDT |
0.0143 USDT |
0.0154 USDT |
0.0147 USDT |
| 2025-01-08 |
0.0150 USDT |
111,164,307.1580 |
0.0149 USDT |
0.0142 USDT |
0.0156 USDT |
0.0153 USDT |
| 2025-01-07 |
0.0163 USDT |
102,061,611.5315 |
0.0172 USDT |
0.0148 USDT |
0.0173 USDT |
0.0149 USDT |
| 2025-01-06 |
0.0167 USDT |
71,917,047.4102 |
0.0162 USDT |
0.0158 USDT |
0.0176 USDT |
0.0172 USDT |
| 2025-01-05 |
0.0163 USDT |
54,153,768.6247 |
0.0165 USDT |
0.0160 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-01-04 |
0.0167 USDT |
52,298,373.8446 |
0.0169 USDT |
0.0163 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-01-03 |
0.0163 USDT |
81,929,281.6944 |
0.0161 USDT |
0.0155 USDT |
0.0169 USDT |
0.0169 USDT |
| 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 |