Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-05 |
0.0116 USDT |
106,829,705.9690 |
0.0117 USDT |
0.0113 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-09-04 |
0.0113 USDT |
104,011,356.3521 |
0.0113 USDT |
0.0107 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-09-03 |
0.0115 USDT |
123,807,625.2959 |
0.0111 USDT |
0.0110 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-09-02 |
0.0109 USDT |
136,669,184.1914 |
0.0111 USDT |
0.0106 USDT |
0.0112 USDT |
0.0111 USDT |
| 2024-09-01 |
0.0113 USDT |
91,396,414.5219 |
0.0115 USDT |
0.0110 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-08-31 |
0.0117 USDT |
72,654,745.7197 |
0.0118 USDT |
0.0113 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-08-30 |
0.0117 USDT |
124,118,697.6447 |
0.0114 USDT |
0.0113 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-08-29 |
0.0118 USDT |
115,803,206.3416 |
0.0116 USDT |
0.0112 USDT |
0.0121 USDT |
0.0114 USDT |
| 2024-08-28 |
0.0117 USDT |
138,885,061.5246 |
0.0118 USDT |
0.0112 USDT |
0.0121 USDT |
0.0116 USDT |
| 2024-08-27 |
0.0124 USDT |
133,081,521.7244 |
0.0128 USDT |
0.0113 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-08-26 |
0.0133 USDT |
101,694,026.5565 |
0.0139 USDT |
0.0127 USDT |
0.0140 USDT |
0.0128 USDT |
| 2024-08-25 |
0.0141 USDT |
80,210,181.3874 |
0.0147 USDT |
0.0137 USDT |
0.0148 USDT |
0.0139 USDT |
| 2024-08-24 |
0.0145 USDT |
140,106,595.7444 |
0.0142 USDT |
0.0139 USDT |
0.0153 USDT |
0.0147 USDT |
| 2024-08-23 |
0.0134 USDT |
134,956,232.1626 |
0.0131 USDT |
0.0128 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-08-22 |
0.0129 USDT |
93,900,393.9757 |
0.0127 USDT |
0.0126 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-08-21 |
0.0126 USDT |
105,202,379.0248 |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-08-20 |
0.0130 USDT |
74,427,507.7637 |
0.0131 USDT |
0.0127 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-08-19 |
0.0130 USDT |
55,408,937.8947 |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-08-18 |
0.0134 USDT |
55,482,726.9036 |
0.0134 USDT |
0.0131 USDT |
0.0135 USDT |
0.0131 USDT |
| 2024-08-17 |
0.0133 USDT |
64,105,433.6433 |
0.0129 USDT |
0.0128 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-08-16 |
0.0129 USDT |
93,074,104.2483 |
0.0129 USDT |
0.0126 USDT |
0.0131 USDT |
0.0129 USDT |
| 2024-08-15 |
0.0134 USDT |
96,008,780.9726 |
0.0138 USDT |
0.0128 USDT |
0.0140 USDT |
0.0129 USDT |
| 2024-08-14 |
0.0139 USDT |
87,463,966.5863 |
0.0142 USDT |
0.0136 USDT |
0.0142 USDT |
0.0138 USDT |
| 2024-08-13 |
0.0143 USDT |
73,227,398.4372 |
0.0143 USDT |
0.0141 USDT |
0.0145 USDT |
0.0142 USDT |
| 2024-08-12 |
0.0142 USDT |
71,200,236.9335 |
0.0139 USDT |
0.0138 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-08-11 |
0.0145 USDT |
79,003,228.9843 |
0.0146 USDT |
0.0138 USDT |
0.0151 USDT |
0.0139 USDT |
| 2024-08-10 |
0.0146 USDT |
49,319,529.7726 |
0.0147 USDT |
0.0145 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-08-09 |
0.0150 USDT |
71,672,039.6342 |
0.0152 USDT |
0.0146 USDT |
0.0154 USDT |
0.0147 USDT |
| 2024-08-08 |
0.0143 USDT |
73,748,700.9717 |
0.0138 USDT |
0.0136 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-08-07 |
0.0144 USDT |
135,429,752.5941 |
0.0147 USDT |
0.0133 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-08-06 |
0.0149 USDT |
80,703,510.6185 |
0.0144 USDT |
0.0144 USDT |
0.0154 USDT |
0.0147 USDT |
| 2024-08-05 |
0.0140 USDT |
233,113,777.5306 |
0.0160 USDT |
0.0128 USDT |
0.0161 USDT |
0.0144 USDT |
| 2024-08-04 |
0.0161 USDT |
102,868,465.7693 |
0.0159 USDT |
0.0150 USDT |
0.0167 USDT |
0.0160 USDT |
| 2024-08-03 |
0.0157 USDT |
90,511,976.7167 |
0.0161 USDT |
0.0152 USDT |
0.0163 USDT |
0.0159 USDT |
| 2024-08-02 |
0.0161 USDT |
105,472,817.7709 |
0.0169 USDT |
0.0155 USDT |
0.0170 USDT |
0.0161 USDT |
| 2024-08-01 |
0.0168 USDT |
110,215,813.2035 |
0.0165 USDT |
0.0159 USDT |
0.0175 USDT |
0.0169 USDT |
| 2024-07-31 |
0.0173 USDT |
79,236,416.5517 |
0.0177 USDT |
0.0162 USDT |
0.0180 USDT |
0.0165 USDT |
| 2024-07-30 |
0.0179 USDT |
74,772,474.5978 |
0.0178 USDT |
0.0170 USDT |
0.0185 USDT |
0.0176 USDT |
| 2024-07-29 |
0.0186 USDT |
90,162,477.3927 |
0.0188 USDT |
0.0177 USDT |
0.0192 USDT |
0.0178 USDT |
| 2024-07-28 |
0.0190 USDT |
36,596,747.4346 |
0.0191 USDT |
0.0186 USDT |
0.0193 USDT |
0.0188 USDT |
| 2024-07-27 |
0.0193 USDT |
320,635,352.4305 |
0.0212 USDT |
0.0182 USDT |
0.0213 USDT |
0.0191 USDT |
| 2024-07-26 |
0.0210 USDT |
26,949,216.6657 |
0.0206 USDT |
0.0206 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-07-25 |
0.0205 USDT |
58,337,908.4001 |
0.0205 USDT |
0.0199 USDT |
0.0211 USDT |
0.0206 USDT |
| 2024-07-24 |
0.0208 USDT |
37,455,162.5898 |
0.0210 USDT |
0.0203 USDT |
0.0212 USDT |
0.0205 USDT |
| 2024-07-23 |
0.0213 USDT |
34,547,585.5325 |
0.0215 USDT |
0.0208 USDT |
0.0217 USDT |
0.0209 USDT |
| 2024-07-22 |
0.0219 USDT |
36,979,854.0321 |
0.0226 USDT |
0.0212 USDT |
0.0227 USDT |
0.0215 USDT |
| 2024-07-21 |
0.0224 USDT |
40,958,177.4919 |
0.0226 USDT |
0.0216 USDT |
0.0229 USDT |
0.0226 USDT |
| 2024-07-20 |
0.0228 USDT |
44,314,381.7330 |
0.0224 USDT |
0.0223 USDT |
0.0236 USDT |
0.0227 USDT |
| 2024-07-19 |
0.0220 USDT |
30,850,019.8174 |
0.0222 USDT |
0.0215 USDT |
0.0227 USDT |
0.0224 USDT |
| 2024-07-18 |
0.0225 USDT |
34,843,617.0721 |
0.0225 USDT |
0.0218 USDT |
0.0230 USDT |
0.0222 USDT |