Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-14 |
0.0501 USDT |
10,537,816.8006 |
0.0500 USDT |
0.0491 USDT |
0.0510 USDT |
0.0495 USDT |
| 2023-05-13 |
0.0495 USDT |
20,764,147.0914 |
0.0492 USDT |
0.0484 USDT |
0.0511 USDT |
0.0499 USDT |
| 2023-05-12 |
0.0481 USDT |
30,971,976.1940 |
0.0489 USDT |
0.0465 USDT |
0.0495 USDT |
0.0492 USDT |
| 2023-05-11 |
0.0490 USDT |
29,192,740.2948 |
0.0521 USDT |
0.0471 USDT |
0.0521 USDT |
0.0489 USDT |
| 2023-05-10 |
0.0510 USDT |
37,042,805.5447 |
0.0513 USDT |
0.0492 USDT |
0.0532 USDT |
0.0521 USDT |
| 2023-05-09 |
0.0519 USDT |
28,596,226.3024 |
0.0526 USDT |
0.0503 USDT |
0.0539 USDT |
0.0513 USDT |
| 2023-05-08 |
0.0534 USDT |
35,928,833.4906 |
0.0568 USDT |
0.0497 USDT |
0.0574 USDT |
0.0526 USDT |
| 2023-05-07 |
0.0568 USDT |
24,133,833.9121 |
0.0566 USDT |
0.0552 USDT |
0.0589 USDT |
0.0568 USDT |
| 2023-05-06 |
0.0571 USDT |
32,339,956.9967 |
0.0597 USDT |
0.0553 USDT |
0.0600 USDT |
0.0567 USDT |
| 2023-05-05 |
0.0606 USDT |
38,576,864.2157 |
0.0606 USDT |
0.0586 USDT |
0.0628 USDT |
0.0596 USDT |
| 2023-05-04 |
0.0596 USDT |
40,320,595.1446 |
0.0599 USDT |
0.0584 USDT |
0.0613 USDT |
0.0607 USDT |
| 2023-05-03 |
0.0579 USDT |
37,047,518.7928 |
0.0591 USDT |
0.0560 USDT |
0.0613 USDT |
0.0599 USDT |
| 2023-05-02 |
0.0592 USDT |
30,000,563.5766 |
0.0591 USDT |
0.0581 USDT |
0.0608 USDT |
0.0592 USDT |
| 2023-05-01 |
0.0599 USDT |
62,996,442.7647 |
0.0623 USDT |
0.0570 USDT |
0.0635 USDT |
0.0591 USDT |
| 2023-04-30 |
0.0598 USDT |
55,275,102.6091 |
0.0586 USDT |
0.0571 USDT |
0.0639 USDT |
0.0624 USDT |
| 2023-04-29 |
0.0559 USDT |
24,037,691.4785 |
0.0547 USDT |
0.0540 USDT |
0.0587 USDT |
0.0587 USDT |
| 2023-04-28 |
0.0542 USDT |
23,714,579.9555 |
0.0554 USDT |
0.0531 USDT |
0.0557 USDT |
0.0547 USDT |
| 2023-04-27 |
0.0544 USDT |
38,827,670.5829 |
0.0544 USDT |
0.0526 USDT |
0.0563 USDT |
0.0554 USDT |
| 2023-04-26 |
0.0543 USDT |
65,591,858.1583 |
0.0514 USDT |
0.0507 USDT |
0.0589 USDT |
0.0544 USDT |
| 2023-04-25 |
0.0497 USDT |
34,957,815.7099 |
0.0499 USDT |
0.0485 USDT |
0.0517 USDT |
0.0513 USDT |
| 2023-04-24 |
0.0500 USDT |
43,986,955.6997 |
0.0500 USDT |
0.0487 USDT |
0.0518 USDT |
0.0499 USDT |
| 2023-04-23 |
0.0510 USDT |
32,975,939.7036 |
0.0513 USDT |
0.0490 USDT |
0.0524 USDT |
0.0501 USDT |
| 2023-04-22 |
0.0490 USDT |
62,056,980.2905 |
0.0482 USDT |
0.0468 USDT |
0.0526 USDT |
0.0513 USDT |
| 2023-04-21 |
0.0491 USDT |
46,389,073.8464 |
0.0501 USDT |
0.0471 USDT |
0.0507 USDT |
0.0482 USDT |
| 2023-04-20 |
0.0517 USDT |
58,483,429.8308 |
0.0529 USDT |
0.0487 USDT |
0.0550 USDT |
0.0500 USDT |
| 2023-04-19 |
0.0553 USDT |
67,144,183.7019 |
0.0577 USDT |
0.0516 USDT |
0.0585 USDT |
0.0529 USDT |
| 2023-04-18 |
0.0558 USDT |
55,260,980.0797 |
0.0541 USDT |
0.0528 USDT |
0.0590 USDT |
0.0576 USDT |
| 2023-04-17 |
0.0547 USDT |
104,032,020.0004 |
0.0572 USDT |
0.0525 USDT |
0.0572 USDT |
0.0541 USDT |
| 2023-04-16 |
0.0545 USDT |
140,074,571.0430 |
0.0495 USDT |
0.0482 USDT |
0.0610 USDT |
0.0572 USDT |
| 2023-04-15 |
0.0482 USDT |
72,417,201.3057 |
0.0463 USDT |
0.0454 USDT |
0.0502 USDT |
0.0495 USDT |
| 2023-04-14 |
0.0458 USDT |
66,594,720.3523 |
0.0447 USDT |
0.0446 USDT |
0.0469 USDT |
0.0463 USDT |
| 2023-04-13 |
0.0437 USDT |
28,254,000.3294 |
0.0424 USDT |
0.0422 USDT |
0.0451 USDT |
0.0447 USDT |
| 2023-04-12 |
0.0422 USDT |
33,453,270.8938 |
0.0418 USDT |
0.0411 USDT |
0.0431 USDT |
0.0424 USDT |
| 2023-04-11 |
0.0430 USDT |
27,737,347.6017 |
0.0430 USDT |
0.0417 USDT |
0.0439 USDT |
0.0418 USDT |
| 2023-04-10 |
0.0427 USDT |
36,694,795.6134 |
0.0420 USDT |
0.0415 USDT |
0.0445 USDT |
0.0429 USDT |
| 2023-04-09 |
0.0419 USDT |
22,985,738.9873 |
0.0426 USDT |
0.0408 USDT |
0.0432 USDT |
0.0419 USDT |
| 2023-04-08 |
0.0425 USDT |
28,049,405.3461 |
0.0413 USDT |
0.0409 USDT |
0.0434 USDT |
0.0426 USDT |
| 2023-04-07 |
0.0415 USDT |
30,789,105.4543 |
0.0421 USDT |
0.0404 USDT |
0.0431 USDT |
0.0413 USDT |
| 2023-04-06 |
0.0411 USDT |
40,007,189.8980 |
0.0410 USDT |
0.0401 USDT |
0.0427 USDT |
0.0421 USDT |
| 2023-04-05 |
0.0418 USDT |
54,963,934.9856 |
0.0423 USDT |
0.0408 USDT |
0.0429 USDT |
0.0410 USDT |
| 2023-04-04 |
0.0403 USDT |
54,155,107.2525 |
0.0381 USDT |
0.0378 USDT |
0.0431 USDT |
0.0423 USDT |
| 2023-04-03 |
0.0387 USDT |
38,823,507.7053 |
0.0389 USDT |
0.0375 USDT |
0.0395 USDT |
0.0381 USDT |
| 2023-04-02 |
0.0392 USDT |
21,406,950.7031 |
0.0401 USDT |
0.0382 USDT |
0.0405 USDT |
0.0389 USDT |
| 2023-04-01 |
0.0403 USDT |
34,318,501.1217 |
0.0405 USDT |
0.0394 USDT |
0.0416 USDT |
0.0401 USDT |
| 2023-03-31 |
0.0383 USDT |
59,430,666.4057 |
0.0367 USDT |
0.0364 USDT |
0.0409 USDT |
0.0405 USDT |
| 2023-03-30 |
0.0367 USDT |
38,486,225.8969 |
0.0370 USDT |
0.0360 USDT |
0.0376 USDT |
0.0367 USDT |
| 2023-03-29 |
0.0373 USDT |
43,979,946.9788 |
0.0366 USDT |
0.0362 USDT |
0.0384 USDT |
0.0370 USDT |
| 2023-03-28 |
0.0353 USDT |
39,977,037.4088 |
0.0342 USDT |
0.0334 USDT |
0.0374 USDT |
0.0366 USDT |
| 2023-03-27 |
0.0346 USDT |
20,879,499.9426 |
0.0353 USDT |
0.0334 USDT |
0.0357 USDT |
0.0342 USDT |
| 2023-03-26 |
0.0352 USDT |
15,196,007.3725 |
0.0349 USDT |
0.0346 USDT |
0.0356 USDT |
0.0353 USDT |