Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-17 |
0.0229 USDT |
37,360,093.6139 |
0.0228 USDT |
0.0223 USDT |
0.0234 USDT |
0.0225 USDT |
| 2024-07-16 |
0.0226 USDT |
51,179,633.9657 |
0.0229 USDT |
0.0219 USDT |
0.0231 USDT |
0.0228 USDT |
| 2024-07-15 |
0.0224 USDT |
57,118,835.0156 |
0.0218 USDT |
0.0218 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-07-14 |
0.0217 USDT |
19,923,618.4986 |
0.0220 USDT |
0.0215 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-07-13 |
0.0217 USDT |
45,810,088.1241 |
0.0212 USDT |
0.0210 USDT |
0.0224 USDT |
0.0220 USDT |
| 2024-07-12 |
0.0213 USDT |
30,852,998.5290 |
0.0214 USDT |
0.0209 USDT |
0.0218 USDT |
0.0212 USDT |
| 2024-07-11 |
0.0218 USDT |
41,044,065.2483 |
0.0217 USDT |
0.0213 USDT |
0.0223 USDT |
0.0214 USDT |
| 2024-07-10 |
0.0215 USDT |
38,383,527.4740 |
0.0211 USDT |
0.0208 USDT |
0.0224 USDT |
0.0217 USDT |
| 2024-07-09 |
0.0208 USDT |
41,853,068.0266 |
0.0204 USDT |
0.0202 USDT |
0.0214 USDT |
0.0211 USDT |
| 2024-07-08 |
0.0202 USDT |
42,352,687.1741 |
0.0197 USDT |
0.0193 USDT |
0.0208 USDT |
0.0204 USDT |
| 2024-07-07 |
0.0205 USDT |
45,000,932.8157 |
0.0209 USDT |
0.0197 USDT |
0.0214 USDT |
0.0197 USDT |
| 2024-07-06 |
0.0206 USDT |
33,845,181.2773 |
0.0202 USDT |
0.0200 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-07-05 |
0.0191 USDT |
118,015,613.3155 |
0.0198 USDT |
0.0178 USDT |
0.0206 USDT |
0.0202 USDT |
| 2024-07-04 |
0.0204 USDT |
141,033,120.3751 |
0.0206 USDT |
0.0197 USDT |
0.0214 USDT |
0.0199 USDT |
| 2024-07-03 |
0.0211 USDT |
45,606,207.8652 |
0.0220 USDT |
0.0204 USDT |
0.0220 USDT |
0.0206 USDT |
| 2024-07-02 |
0.0217 USDT |
28,435,637.7639 |
0.0214 USDT |
0.0213 USDT |
0.0221 USDT |
0.0220 USDT |
| 2024-07-01 |
0.0217 USDT |
30,389,852.9381 |
0.0218 USDT |
0.0214 USDT |
0.0220 USDT |
0.0214 USDT |
| 2024-06-30 |
0.0216 USDT |
42,181,912.1478 |
0.0216 USDT |
0.0210 USDT |
0.0220 USDT |
0.0218 USDT |
| 2024-06-29 |
0.0216 USDT |
47,355,550.0307 |
0.0209 USDT |
0.0208 USDT |
0.0222 USDT |
0.0216 USDT |
| 2024-06-28 |
0.0209 USDT |
50,650,804.1505 |
0.0209 USDT |
0.0207 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-06-27 |
0.0208 USDT |
59,248,544.6057 |
0.0213 USDT |
0.0202 USDT |
0.0213 USDT |
0.0209 USDT |
| 2024-06-26 |
0.0213 USDT |
32,353,647.0873 |
0.0215 USDT |
0.0210 USDT |
0.0218 USDT |
0.0213 USDT |
| 2024-06-25 |
0.0215 USDT |
44,826,010.6175 |
0.0213 USDT |
0.0212 USDT |
0.0218 USDT |
0.0215 USDT |
| 2024-06-24 |
0.0205 USDT |
70,628,514.5422 |
0.0205 USDT |
0.0196 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-06-23 |
0.0208 USDT |
36,487,938.5118 |
0.0209 USDT |
0.0202 USDT |
0.0212 USDT |
0.0205 USDT |
| 2024-06-22 |
0.0211 USDT |
54,787,273.3815 |
0.0204 USDT |
0.0203 USDT |
0.0218 USDT |
0.0210 USDT |
| 2024-06-21 |
0.0208 USDT |
60,658,193.5009 |
0.0209 USDT |
0.0204 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-06-20 |
0.0215 USDT |
66,756,090.0453 |
0.0219 USDT |
0.0208 USDT |
0.0221 USDT |
0.0208 USDT |
| 2024-06-19 |
0.0220 USDT |
75,142,388.3110 |
0.0212 USDT |
0.0211 USDT |
0.0230 USDT |
0.0219 USDT |
| 2024-06-18 |
0.0211 USDT |
172,553,006.9119 |
0.0225 USDT |
0.0186 USDT |
0.0226 USDT |
0.0212 USDT |
| 2024-06-17 |
0.0227 USDT |
82,865,928.3572 |
0.0240 USDT |
0.0216 USDT |
0.0240 USDT |
0.0225 USDT |
| 2024-06-16 |
0.0237 USDT |
24,598,044.1974 |
0.0236 USDT |
0.0233 USDT |
0.0241 USDT |
0.0240 USDT |
| 2024-06-15 |
0.0237 USDT |
37,990,117.6752 |
0.0236 USDT |
0.0231 USDT |
0.0243 USDT |
0.0236 USDT |
| 2024-06-14 |
0.0242 USDT |
66,303,249.1000 |
0.0246 USDT |
0.0233 USDT |
0.0251 USDT |
0.0236 USDT |
| 2024-06-13 |
0.0250 USDT |
69,199,784.4225 |
0.0255 USDT |
0.0242 USDT |
0.0260 USDT |
0.0245 USDT |
| 2024-06-12 |
0.0258 USDT |
72,992,379.6706 |
0.0252 USDT |
0.0246 USDT |
0.0266 USDT |
0.0255 USDT |
| 2024-06-11 |
0.0250 USDT |
80,720,288.8241 |
0.0256 USDT |
0.0240 USDT |
0.0259 USDT |
0.0252 USDT |
| 2024-06-10 |
0.0260 USDT |
31,701,956.2852 |
0.0267 USDT |
0.0255 USDT |
0.0267 USDT |
0.0256 USDT |
| 2024-06-09 |
0.0265 USDT |
44,498,145.7226 |
0.0262 USDT |
0.0261 USDT |
0.0271 USDT |
0.0267 USDT |
| 2024-06-08 |
0.0261 USDT |
50,526,161.4184 |
0.0266 USDT |
0.0253 USDT |
0.0270 USDT |
0.0262 USDT |
| 2024-06-07 |
0.0261 USDT |
121,576,105.2786 |
0.0281 USDT |
0.0228 USDT |
0.0283 USDT |
0.0266 USDT |
| 2024-06-06 |
0.0282 USDT |
40,739,282.5832 |
0.0285 USDT |
0.0278 USDT |
0.0286 USDT |
0.0281 USDT |
| 2024-06-05 |
0.0287 USDT |
42,782,531.3629 |
0.0285 USDT |
0.0283 USDT |
0.0291 USDT |
0.0285 USDT |
| 2024-06-04 |
0.0283 USDT |
45,827,241.9973 |
0.0283 USDT |
0.0281 USDT |
0.0287 USDT |
0.0285 USDT |
| 2024-06-03 |
0.0293 USDT |
58,189,126.6619 |
0.0290 USDT |
0.0282 USDT |
0.0302 USDT |
0.0283 USDT |
| 2024-06-02 |
0.0288 USDT |
34,856,496.1423 |
0.0290 USDT |
0.0279 USDT |
0.0294 USDT |
0.0290 USDT |
| 2024-06-01 |
0.0288 USDT |
30,698,740.5656 |
0.0286 USDT |
0.0283 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-05-31 |
0.0287 USDT |
47,272,644.6216 |
0.0290 USDT |
0.0280 USDT |
0.0292 USDT |
0.0286 USDT |
| 2024-05-30 |
0.0295 USDT |
57,456,322.5132 |
0.0295 USDT |
0.0289 USDT |
0.0301 USDT |
0.0290 USDT |
| 2024-05-29 |
0.0300 USDT |
50,588,622.8902 |
0.0304 USDT |
0.0294 USDT |
0.0307 USDT |
0.0295 USDT |