Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-03 |
0.0395 USDT |
19,945,451.8646 |
0.0398 USDT |
0.0391 USDT |
0.0400 USDT |
0.0395 USDT |
| 2023-07-02 |
0.0390 USDT |
15,080,602.0105 |
0.0392 USDT |
0.0385 USDT |
0.0399 USDT |
0.0398 USDT |
| 2023-07-01 |
0.0388 USDT |
20,738,688.6771 |
0.0380 USDT |
0.0377 USDT |
0.0403 USDT |
0.0392 USDT |
| 2023-06-30 |
0.0381 USDT |
38,287,793.0375 |
0.0382 USDT |
0.0369 USDT |
0.0395 USDT |
0.0380 USDT |
| 2023-06-29 |
0.0383 USDT |
23,825,568.0688 |
0.0380 USDT |
0.0378 USDT |
0.0391 USDT |
0.0382 USDT |
| 2023-06-28 |
0.0386 USDT |
29,271,273.5059 |
0.0400 USDT |
0.0370 USDT |
0.0401 USDT |
0.0379 USDT |
| 2023-06-27 |
0.0403 USDT |
15,754,749.7432 |
0.0407 USDT |
0.0397 USDT |
0.0410 USDT |
0.0400 USDT |
| 2023-06-26 |
0.0404 USDT |
18,420,958.6896 |
0.0410 USDT |
0.0392 USDT |
0.0414 USDT |
0.0408 USDT |
| 2023-06-25 |
0.0412 USDT |
14,835,671.6704 |
0.0401 USDT |
0.0401 USDT |
0.0420 USDT |
0.0410 USDT |
| 2023-06-24 |
0.0408 USDT |
15,783,136.8191 |
0.0415 USDT |
0.0396 USDT |
0.0422 USDT |
0.0401 USDT |
| 2023-06-23 |
0.0417 USDT |
15,011,895.1339 |
0.0412 USDT |
0.0408 USDT |
0.0430 USDT |
0.0415 USDT |
| 2023-06-22 |
0.0416 USDT |
18,722,832.8084 |
0.0411 USDT |
0.0406 USDT |
0.0426 USDT |
0.0413 USDT |
| 2023-06-21 |
0.0409 USDT |
19,458,753.8128 |
0.0403 USDT |
0.0401 USDT |
0.0422 USDT |
0.0411 USDT |
| 2023-06-20 |
0.0393 USDT |
18,168,746.3840 |
0.0389 USDT |
0.0385 USDT |
0.0403 USDT |
0.0402 USDT |
| 2023-06-19 |
0.0393 USDT |
18,730,620.7822 |
0.0399 USDT |
0.0384 USDT |
0.0406 USDT |
0.0389 USDT |
| 2023-06-18 |
0.0404 USDT |
7,304,997.0194 |
0.0393 USDT |
0.0390 USDT |
0.0413 USDT |
0.0399 USDT |
| 2023-06-17 |
0.0403 USDT |
15,279,835.9177 |
0.0412 USDT |
0.0391 USDT |
0.0416 USDT |
0.0393 USDT |
| 2023-06-16 |
0.0406 USDT |
13,244,983.2818 |
0.0406 USDT |
0.0399 USDT |
0.0415 USDT |
0.0412 USDT |
| 2023-06-15 |
0.0393 USDT |
18,176,866.7548 |
0.0386 USDT |
0.0381 USDT |
0.0408 USDT |
0.0406 USDT |
| 2023-06-14 |
0.0392 USDT |
19,063,551.4937 |
0.0395 USDT |
0.0383 USDT |
0.0401 USDT |
0.0386 USDT |
| 2023-06-13 |
0.0396 USDT |
29,272,102.1391 |
0.0397 USDT |
0.0388 USDT |
0.0408 USDT |
0.0395 USDT |
| 2023-06-12 |
0.0403 USDT |
24,419,075.0734 |
0.0417 USDT |
0.0391 USDT |
0.0421 USDT |
0.0397 USDT |
| 2023-06-11 |
0.0417 USDT |
15,162,004.2622 |
0.0412 USDT |
0.0405 USDT |
0.0427 USDT |
0.0417 USDT |
| 2023-06-10 |
0.0404 USDT |
61,222,390.3403 |
0.0428 USDT |
0.0370 USDT |
0.0429 USDT |
0.0411 USDT |
| 2023-06-09 |
0.0437 USDT |
16,948,747.0181 |
0.0442 USDT |
0.0425 USDT |
0.0445 USDT |
0.0428 USDT |
| 2023-06-08 |
0.0443 USDT |
33,714,937.6181 |
0.0438 USDT |
0.0433 USDT |
0.0449 USDT |
0.0443 USDT |
| 2023-06-07 |
0.0441 USDT |
41,699,615.7814 |
0.0450 USDT |
0.0428 USDT |
0.0451 USDT |
0.0438 USDT |
| 2023-06-06 |
0.0431 USDT |
55,705,527.9839 |
0.0417 USDT |
0.0409 USDT |
0.0459 USDT |
0.0449 USDT |
| 2023-06-05 |
0.0427 USDT |
50,554,848.5460 |
0.0460 USDT |
0.0402 USDT |
0.0461 USDT |
0.0417 USDT |
| 2023-06-04 |
0.0466 USDT |
17,780,123.9120 |
0.0457 USDT |
0.0453 USDT |
0.0476 USDT |
0.0460 USDT |
| 2023-06-03 |
0.0460 USDT |
17,588,041.0372 |
0.0467 USDT |
0.0448 USDT |
0.0470 USDT |
0.0457 USDT |
| 2023-06-02 |
0.0472 USDT |
32,280,562.7717 |
0.0471 USDT |
0.0462 USDT |
0.0492 USDT |
0.0467 USDT |
| 2023-06-01 |
0.0474 USDT |
16,530,856.2055 |
0.0473 USDT |
0.0467 USDT |
0.0482 USDT |
0.0470 USDT |
| 2023-05-31 |
0.0477 USDT |
23,454,720.5615 |
0.0483 USDT |
0.0469 USDT |
0.0488 USDT |
0.0473 USDT |
| 2023-05-30 |
0.0486 USDT |
25,428,412.8881 |
0.0497 USDT |
0.0471 USDT |
0.0499 USDT |
0.0483 USDT |
| 2023-05-29 |
0.0507 USDT |
21,620,345.4370 |
0.0524 USDT |
0.0493 USDT |
0.0528 USDT |
0.0498 USDT |
| 2023-05-28 |
0.0515 USDT |
12,167,027.7879 |
0.0519 USDT |
0.0505 USDT |
0.0531 USDT |
0.0524 USDT |
| 2023-05-27 |
0.0509 USDT |
18,372,971.1350 |
0.0500 USDT |
0.0498 USDT |
0.0524 USDT |
0.0519 USDT |
| 2023-05-26 |
0.0500 USDT |
23,586,999.1598 |
0.0484 USDT |
0.0483 USDT |
0.0526 USDT |
0.0500 USDT |
| 2023-05-25 |
0.0471 USDT |
17,717,775.6736 |
0.0478 USDT |
0.0459 USDT |
0.0487 USDT |
0.0484 USDT |
| 2023-05-24 |
0.0481 USDT |
20,598,563.2071 |
0.0501 USDT |
0.0464 USDT |
0.0501 USDT |
0.0477 USDT |
| 2023-05-23 |
0.0490 USDT |
14,554,525.9626 |
0.0481 USDT |
0.0480 USDT |
0.0503 USDT |
0.0500 USDT |
| 2023-05-22 |
0.0479 USDT |
17,356,234.6816 |
0.0491 USDT |
0.0469 USDT |
0.0492 USDT |
0.0481 USDT |
| 2023-05-21 |
0.0499 USDT |
16,428,199.6802 |
0.0499 USDT |
0.0485 USDT |
0.0510 USDT |
0.0490 USDT |
| 2023-05-20 |
0.0485 USDT |
13,992,420.2959 |
0.0479 USDT |
0.0476 USDT |
0.0500 USDT |
0.0499 USDT |
| 2023-05-19 |
0.0474 USDT |
15,590,460.6076 |
0.0476 USDT |
0.0468 USDT |
0.0484 USDT |
0.0479 USDT |
| 2023-05-18 |
0.0474 USDT |
21,237,514.3949 |
0.0482 USDT |
0.0461 USDT |
0.0486 USDT |
0.0476 USDT |
| 2023-05-17 |
0.0475 USDT |
21,697,478.9088 |
0.0487 USDT |
0.0462 USDT |
0.0496 USDT |
0.0482 USDT |
| 2023-05-16 |
0.0489 USDT |
15,081,065.3004 |
0.0487 USDT |
0.0481 USDT |
0.0496 USDT |
0.0487 USDT |
| 2023-05-15 |
0.0495 USDT |
17,918,283.6278 |
0.0495 USDT |
0.0483 USDT |
0.0512 USDT |
0.0487 USDT |