Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |