Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-25 |
0.0081 USDT |
416,011,297.9622 |
0.0081 USDT |
0.0074 USDT |
0.0088 USDT |
0.0077 USDT |
| 2024-10-24 |
0.0087 USDT |
345,644,507.7171 |
0.0091 USDT |
0.0080 USDT |
0.0093 USDT |
0.0081 USDT |
| 2024-10-23 |
0.0098 USDT |
772,168,708.4953 |
0.0110 USDT |
0.0087 USDT |
0.0111 USDT |
0.0091 USDT |
| 2024-10-22 |
0.0113 USDT |
230,320,022.5018 |
0.0121 USDT |
0.0107 USDT |
0.0122 USDT |
0.0110 USDT |
| 2024-10-21 |
0.0124 USDT |
90,263,432.2256 |
0.0130 USDT |
0.0120 USDT |
0.0130 USDT |
0.0121 USDT |
| 2024-10-20 |
0.0124 USDT |
131,546,901.2654 |
0.0117 USDT |
0.0117 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-10-19 |
0.0118 USDT |
63,626,311.6747 |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-10-18 |
0.0116 USDT |
70,263,154.7877 |
0.0114 USDT |
0.0114 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-10-17 |
0.0116 USDT |
51,410,817.5465 |
0.0118 USDT |
0.0113 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-10-16 |
0.0119 USDT |
49,831,098.9087 |
0.0118 USDT |
0.0117 USDT |
0.0122 USDT |
0.0118 USDT |
| 2024-10-15 |
0.0119 USDT |
81,730,175.6017 |
0.0121 USDT |
0.0116 USDT |
0.0121 USDT |
0.0118 USDT |
| 2024-10-14 |
0.0121 USDT |
82,100,481.3222 |
0.0119 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-10-13 |
0.0119 USDT |
63,582,151.3575 |
0.0120 USDT |
0.0116 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-10-12 |
0.0121 USDT |
79,914,103.6450 |
0.0121 USDT |
0.0119 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-10-11 |
0.0121 USDT |
75,517,627.9817 |
0.0118 USDT |
0.0117 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-10-10 |
0.0119 USDT |
51,594,291.9771 |
0.0120 USDT |
0.0116 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-10-09 |
0.0121 USDT |
83,106,811.0035 |
0.0126 USDT |
0.0116 USDT |
0.0127 USDT |
0.0121 USDT |
| 2024-10-08 |
0.0127 USDT |
100,015,511.4444 |
0.0127 USDT |
0.0122 USDT |
0.0133 USDT |
0.0126 USDT |
| 2024-10-07 |
0.0129 USDT |
107,339,056.7664 |
0.0132 USDT |
0.0125 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-10-06 |
0.0128 USDT |
109,737,258.0665 |
0.0125 USDT |
0.0122 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-10-05 |
0.0125 USDT |
103,574,921.1407 |
0.0126 USDT |
0.0120 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-10-04 |
0.0126 USDT |
186,718,370.5240 |
0.0118 USDT |
0.0116 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-10-03 |
0.0117 USDT |
194,175,428.4349 |
0.0114 USDT |
0.0112 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-10-02 |
0.0118 USDT |
126,937,677.8298 |
0.0121 USDT |
0.0111 USDT |
0.0123 USDT |
0.0114 USDT |
| 2024-10-01 |
0.0129 USDT |
263,056,011.0521 |
0.0130 USDT |
0.0115 USDT |
0.0145 USDT |
0.0121 USDT |
| 2024-09-30 |
0.0131 USDT |
105,137,948.0200 |
0.0137 USDT |
0.0128 USDT |
0.0137 USDT |
0.0130 USDT |
| 2024-09-29 |
0.0135 USDT |
127,965,512.3936 |
0.0132 USDT |
0.0130 USDT |
0.0142 USDT |
0.0137 USDT |
| 2024-09-28 |
0.0134 USDT |
145,567,099.7096 |
0.0136 USDT |
0.0128 USDT |
0.0142 USDT |
0.0133 USDT |
| 2024-09-27 |
0.0132 USDT |
140,220,045.3237 |
0.0125 USDT |
0.0125 USDT |
0.0139 USDT |
0.0136 USDT |
| 2024-09-26 |
0.0126 USDT |
138,124,583.6816 |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0125 USDT |
| 2024-09-25 |
0.0125 USDT |
164,995,414.8977 |
0.0118 USDT |
0.0117 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-09-24 |
0.0118 USDT |
139,941,497.2637 |
0.0119 USDT |
0.0115 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-09-23 |
0.0115 USDT |
99,839,344.8821 |
0.0113 USDT |
0.0112 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-09-22 |
0.0114 USDT |
64,859,629.0625 |
0.0117 USDT |
0.0110 USDT |
0.0118 USDT |
0.0113 USDT |
| 2024-09-21 |
0.0116 USDT |
58,977,249.5229 |
0.0117 USDT |
0.0114 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-09-20 |
0.0116 USDT |
107,864,027.8109 |
0.0116 USDT |
0.0114 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-09-19 |
0.0116 USDT |
101,800,855.6922 |
0.0114 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-09-18 |
0.0111 USDT |
89,740,016.0787 |
0.0112 USDT |
0.0109 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-09-17 |
0.0111 USDT |
96,561,471.2216 |
0.0110 USDT |
0.0109 USDT |
0.0115 USDT |
0.0112 USDT |
| 2024-09-16 |
0.0114 USDT |
172,888,067.7879 |
0.0122 USDT |
0.0108 USDT |
0.0122 USDT |
0.0110 USDT |
| 2024-09-15 |
0.0125 USDT |
166,005,694.5151 |
0.0119 USDT |
0.0118 USDT |
0.0131 USDT |
0.0122 USDT |
| 2024-09-14 |
0.0121 USDT |
56,791,066.0508 |
0.0121 USDT |
0.0119 USDT |
0.0124 USDT |
0.0119 USDT |
| 2024-09-13 |
0.0116 USDT |
89,249,946.0469 |
0.0116 USDT |
0.0113 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-09-12 |
0.0115 USDT |
76,471,015.0061 |
0.0112 USDT |
0.0112 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-09-11 |
0.0112 USDT |
58,012,295.8591 |
0.0113 USDT |
0.0109 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-09-10 |
0.0113 USDT |
61,780,706.3702 |
0.0114 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-09-09 |
0.0113 USDT |
111,074,048.1384 |
0.0114 USDT |
0.0110 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-09-08 |
0.0113 USDT |
47,806,265.3637 |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0114 USDT |
| 2024-09-07 |
0.0112 USDT |
80,457,699.6481 |
0.0112 USDT |
0.0108 USDT |
0.0115 USDT |
0.0112 USDT |
| 2024-09-06 |
0.0112 USDT |
132,602,665.2633 |
0.0115 USDT |
0.0105 USDT |
0.0116 USDT |
0.0112 USDT |