Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-03 |
0.0364 USDT |
36,156,097.6094 |
0.0358 USDT |
0.0357 USDT |
0.0378 USDT |
0.0376 USDT |
| 2023-02-02 |
0.0371 USDT |
50,442,197.5905 |
0.0365 USDT |
0.0357 USDT |
0.0380 USDT |
0.0358 USDT |
| 2023-02-01 |
0.0355 USDT |
55,315,865.0892 |
0.0360 USDT |
0.0337 USDT |
0.0371 USDT |
0.0365 USDT |
| 2023-01-31 |
0.0359 USDT |
50,741,688.2051 |
0.0356 USDT |
0.0349 USDT |
0.0372 USDT |
0.0360 USDT |
| 2023-01-30 |
0.0361 USDT |
59,265,670.3861 |
0.0367 USDT |
0.0345 USDT |
0.0376 USDT |
0.0356 USDT |
| 2023-01-29 |
0.0361 USDT |
50,069,597.7266 |
0.0351 USDT |
0.0349 USDT |
0.0376 USDT |
0.0367 USDT |
| 2023-01-28 |
0.0355 USDT |
40,944,697.8438 |
0.0361 USDT |
0.0346 USDT |
0.0367 USDT |
0.0351 USDT |
| 2023-01-27 |
0.0364 USDT |
88,270,765.0541 |
0.0340 USDT |
0.0332 USDT |
0.0395 USDT |
0.0361 USDT |
| 2023-01-26 |
0.0350 USDT |
53,609,299.9093 |
0.0351 USDT |
0.0334 USDT |
0.0361 USDT |
0.0340 USDT |
| 2023-01-25 |
0.0341 USDT |
72,752,354.9344 |
0.0345 USDT |
0.0323 USDT |
0.0355 USDT |
0.0350 USDT |
| 2023-01-24 |
0.0356 USDT |
35,766,756.7581 |
0.0356 USDT |
0.0341 USDT |
0.0364 USDT |
0.0345 USDT |
| 2023-01-23 |
0.0353 USDT |
47,161,684.5632 |
0.0362 USDT |
0.0343 USDT |
0.0362 USDT |
0.0356 USDT |
| 2023-01-22 |
0.0359 USDT |
64,990,990.7932 |
0.0363 USDT |
0.0343 USDT |
0.0372 USDT |
0.0362 USDT |
| 2023-01-21 |
0.0376 USDT |
48,415,003.9884 |
0.0383 USDT |
0.0363 USDT |
0.0391 USDT |
0.0363 USDT |
| 2023-01-20 |
0.0366 USDT |
44,070,119.1144 |
0.0364 USDT |
0.0354 USDT |
0.0387 USDT |
0.0383 USDT |
| 2023-01-19 |
0.0365 USDT |
38,818,857.0246 |
0.0350 USDT |
0.0347 USDT |
0.0377 USDT |
0.0364 USDT |
| 2023-01-18 |
0.0380 USDT |
98,147,247.1864 |
0.0382 USDT |
0.0345 USDT |
0.0409 USDT |
0.0350 USDT |
| 2023-01-17 |
0.0368 USDT |
114,149,455.8688 |
0.0340 USDT |
0.0336 USDT |
0.0400 USDT |
0.0382 USDT |
| 2023-01-16 |
0.0331 USDT |
55,718,421.8757 |
0.0339 USDT |
0.0315 USDT |
0.0344 USDT |
0.0340 USDT |
| 2023-01-15 |
0.0333 USDT |
31,541,000.2791 |
0.0348 USDT |
0.0321 USDT |
0.0349 USDT |
0.0338 USDT |
| 2023-01-14 |
0.0338 USDT |
49,112,270.0609 |
0.0330 USDT |
0.0329 USDT |
0.0355 USDT |
0.0348 USDT |
| 2023-01-13 |
0.0322 USDT |
49,349,597.1544 |
0.0304 USDT |
0.0303 USDT |
0.0337 USDT |
0.0330 USDT |
| 2023-01-12 |
0.0304 USDT |
40,993,250.8320 |
0.0302 USDT |
0.0299 USDT |
0.0308 USDT |
0.0304 USDT |
| 2023-01-11 |
0.0294 USDT |
37,325,008.8364 |
0.0294 USDT |
0.0288 USDT |
0.0305 USDT |
0.0301 USDT |
| 2023-01-10 |
0.0293 USDT |
28,031,932.0811 |
0.0290 USDT |
0.0289 USDT |
0.0297 USDT |
0.0294 USDT |
| 2023-01-09 |
0.0294 USDT |
25,869,319.9419 |
0.0291 USDT |
0.0290 USDT |
0.0298 USDT |
0.0290 USDT |
| 2023-01-08 |
0.0286 USDT |
22,041,011.8330 |
0.0283 USDT |
0.0281 USDT |
0.0293 USDT |
0.0290 USDT |
| 2023-01-07 |
0.0280 USDT |
23,321,646.3308 |
0.0282 USDT |
0.0277 USDT |
0.0287 USDT |
0.0283 USDT |
| 2023-01-06 |
0.0278 USDT |
35,569,695.3296 |
0.0284 USDT |
0.0273 USDT |
0.0285 USDT |
0.0282 USDT |
| 2023-01-05 |
0.0290 USDT |
19,721,541.2937 |
0.0302 USDT |
0.0282 USDT |
0.0304 USDT |
0.0284 USDT |
| 2023-01-04 |
0.0294 USDT |
15,072,459.3255 |
0.0288 USDT |
0.0287 USDT |
0.0306 USDT |
0.0302 USDT |
| 2023-01-03 |
0.0289 USDT |
12,877,927.1407 |
0.0290 USDT |
0.0284 USDT |
0.0294 USDT |
0.0287 USDT |
| 2023-01-02 |
0.0287 USDT |
15,070,001.8691 |
0.0282 USDT |
0.0280 USDT |
0.0295 USDT |
0.0289 USDT |
| 2023-01-01 |
0.0279 USDT |
11,648,380.5809 |
0.0276 USDT |
0.0275 USDT |
0.0283 USDT |
0.0282 USDT |
| 2022-12-31 |
0.0275 USDT |
18,246,895.8481 |
0.0275 USDT |
0.0269 USDT |
0.0283 USDT |
0.0276 USDT |
| 2022-12-30 |
0.0272 USDT |
19,385,859.5296 |
0.0276 USDT |
0.0265 USDT |
0.0280 USDT |
0.0275 USDT |
| 2022-12-29 |
0.0276 USDT |
24,106,817.0214 |
0.0273 USDT |
0.0269 USDT |
0.0287 USDT |
0.0276 USDT |
| 2022-12-28 |
0.0280 USDT |
13,868,021.0924 |
0.0289 USDT |
0.0271 USDT |
0.0289 USDT |
0.0273 USDT |
| 2022-12-27 |
0.0286 USDT |
16,285,318.2063 |
0.0288 USDT |
0.0280 USDT |
0.0290 USDT |
0.0289 USDT |
| 2022-12-26 |
0.0282 USDT |
13,170,173.8780 |
0.0277 USDT |
0.0277 USDT |
0.0290 USDT |
0.0287 USDT |
| 2022-12-25 |
0.0273 USDT |
13,626,478.6771 |
0.0271 USDT |
0.0268 USDT |
0.0278 USDT |
0.0277 USDT |
| 2022-12-24 |
0.0270 USDT |
8,792,977.2138 |
0.0269 USDT |
0.0267 USDT |
0.0274 USDT |
0.0271 USDT |
| 2022-12-23 |
0.0269 USDT |
17,165,529.3398 |
0.0265 USDT |
0.0264 USDT |
0.0274 USDT |
0.0268 USDT |
| 2022-12-22 |
0.0264 USDT |
23,597,268.4721 |
0.0265 USDT |
0.0259 USDT |
0.0269 USDT |
0.0265 USDT |
| 2022-12-21 |
0.0262 USDT |
33,002,912.0939 |
0.0264 USDT |
0.0258 USDT |
0.0269 USDT |
0.0264 USDT |
| 2022-12-20 |
0.0264 USDT |
34,731,207.4691 |
0.0268 USDT |
0.0255 USDT |
0.0270 USDT |
0.0264 USDT |
| 2022-12-19 |
0.0271 USDT |
36,725,042.0786 |
0.0278 USDT |
0.0264 USDT |
0.0278 USDT |
0.0268 USDT |
| 2022-12-18 |
0.0276 USDT |
3,340,964.8097 |
0.0274 USDT |
0.0273 USDT |
0.0279 USDT |
0.0278 USDT |
| 2022-12-17 |
0.0273 USDT |
18,929,431.7788 |
0.0270 USDT |
0.0269 USDT |
0.0279 USDT |
0.0274 USDT |
| 2022-12-16 |
0.0280 USDT |
27,441,492.3131 |
0.0284 USDT |
0.0268 USDT |
0.0290 USDT |
0.0270 USDT |