Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-15 |
0.0291 USDT |
19,808,512.5283 |
0.0293 USDT |
0.0283 USDT |
0.0303 USDT |
0.0284 USDT |
| 2022-12-14 |
0.0298 USDT |
22,241,258.2906 |
0.0299 USDT |
0.0292 USDT |
0.0305 USDT |
0.0293 USDT |
| 2022-12-13 |
0.0298 USDT |
30,913,623.7645 |
0.0297 USDT |
0.0289 USDT |
0.0307 USDT |
0.0299 USDT |
| 2022-12-12 |
0.0297 USDT |
13,436,853.5959 |
0.0299 USDT |
0.0293 USDT |
0.0300 USDT |
0.0297 USDT |
| 2022-12-11 |
0.0302 USDT |
12,865,765.5641 |
0.0299 USDT |
0.0298 USDT |
0.0306 USDT |
0.0299 USDT |
| 2022-12-10 |
0.0298 USDT |
7,888,515.1328 |
0.0297 USDT |
0.0294 USDT |
0.0302 USDT |
0.0299 USDT |
| 2022-12-09 |
0.0294 USDT |
10,392,264.1250 |
0.0295 USDT |
0.0290 USDT |
0.0298 USDT |
0.0297 USDT |
| 2022-12-08 |
0.0292 USDT |
12,502,550.2764 |
0.0295 USDT |
0.0287 USDT |
0.0297 USDT |
0.0294 USDT |
| 2022-12-07 |
0.0290 USDT |
19,754,946.7333 |
0.0298 USDT |
0.0282 USDT |
0.0298 USDT |
0.0295 USDT |
| 2022-12-06 |
0.0298 USDT |
9,649,747.5222 |
0.0300 USDT |
0.0296 USDT |
0.0301 USDT |
0.0298 USDT |
| 2022-12-05 |
0.0301 USDT |
14,070,272.4417 |
0.0303 USDT |
0.0297 USDT |
0.0306 USDT |
0.0300 USDT |
| 2022-12-04 |
0.0302 USDT |
13,379,786.4168 |
0.0300 USDT |
0.0298 USDT |
0.0307 USDT |
0.0303 USDT |
| 2022-12-03 |
0.0299 USDT |
11,453,048.8995 |
0.0299 USDT |
0.0295 USDT |
0.0305 USDT |
0.0300 USDT |
| 2022-12-02 |
0.0297 USDT |
10,217,692.5284 |
0.0294 USDT |
0.0293 USDT |
0.0300 USDT |
0.0299 USDT |
| 2022-12-01 |
0.0299 USDT |
14,759,729.4125 |
0.0305 USDT |
0.0291 USDT |
0.0307 USDT |
0.0294 USDT |
| 2022-11-30 |
0.0302 USDT |
21,810,634.0499 |
0.0301 USDT |
0.0298 USDT |
0.0310 USDT |
0.0304 USDT |
| 2022-11-29 |
0.0301 USDT |
16,064,051.0002 |
0.0301 USDT |
0.0296 USDT |
0.0306 USDT |
0.0301 USDT |
| 2022-11-28 |
0.0301 USDT |
11,073,424.6394 |
0.0312 USDT |
0.0295 USDT |
0.0313 USDT |
0.0301 USDT |
| 2022-11-27 |
0.0312 USDT |
9,423,643.4497 |
0.0307 USDT |
0.0306 USDT |
0.0317 USDT |
0.0312 USDT |
| 2022-11-26 |
0.0308 USDT |
15,724,620.8709 |
0.0308 USDT |
0.0303 USDT |
0.0315 USDT |
0.0308 USDT |
| 2022-11-25 |
0.0297 USDT |
20,544,556.5804 |
0.0296 USDT |
0.0287 USDT |
0.0314 USDT |
0.0308 USDT |
| 2022-11-24 |
0.0295 USDT |
23,219,416.4115 |
0.0299 USDT |
0.0285 USDT |
0.0310 USDT |
0.0296 USDT |
| 2022-11-23 |
0.0294 USDT |
37,187,489.0274 |
0.0283 USDT |
0.0279 USDT |
0.0305 USDT |
0.0299 USDT |
| 2022-11-22 |
0.0274 USDT |
27,051,824.2081 |
0.0278 USDT |
0.0267 USDT |
0.0284 USDT |
0.0283 USDT |
| 2022-11-21 |
0.0281 USDT |
44,649,015.4504 |
0.0273 USDT |
0.0268 USDT |
0.0291 USDT |
0.0278 USDT |
| 2022-11-20 |
0.0279 USDT |
21,872,430.9437 |
0.0281 USDT |
0.0268 USDT |
0.0290 USDT |
0.0273 USDT |
| 2022-11-19 |
0.0278 USDT |
19,584,023.2940 |
0.0274 USDT |
0.0272 USDT |
0.0287 USDT |
0.0281 USDT |
| 2022-11-18 |
0.0277 USDT |
44,443,301.2201 |
0.0272 USDT |
0.0267 USDT |
0.0290 USDT |
0.0275 USDT |
| 2022-11-17 |
0.0271 USDT |
60,394,446.2622 |
0.0281 USDT |
0.0264 USDT |
0.0283 USDT |
0.0272 USDT |
| 2022-11-16 |
0.0283 USDT |
46,236,664.2808 |
0.0291 USDT |
0.0274 USDT |
0.0293 USDT |
0.0281 USDT |
| 2022-11-15 |
0.0290 USDT |
50,792,463.3844 |
0.0291 USDT |
0.0282 USDT |
0.0305 USDT |
0.0291 USDT |
| 2022-11-14 |
0.0288 USDT |
80,392,029.2410 |
0.0302 USDT |
0.0272 USDT |
0.0308 USDT |
0.0291 USDT |
| 2022-11-13 |
0.0312 USDT |
47,559,500.3052 |
0.0338 USDT |
0.0300 USDT |
0.0342 USDT |
0.0303 USDT |
| 2022-11-12 |
0.0330 USDT |
39,844,637.8631 |
0.0348 USDT |
0.0314 USDT |
0.0350 USDT |
0.0338 USDT |
| 2022-11-11 |
0.0349 USDT |
47,736,107.2879 |
0.0358 USDT |
0.0334 USDT |
0.0366 USDT |
0.0348 USDT |
| 2022-11-10 |
0.0341 USDT |
73,392,077.7027 |
0.0314 USDT |
0.0311 USDT |
0.0368 USDT |
0.0357 USDT |
| 2022-11-09 |
0.0359 USDT |
159,213,160.3204 |
0.0372 USDT |
0.0305 USDT |
0.0405 USDT |
0.0314 USDT |
| 2022-11-08 |
0.0368 USDT |
118,162,773.1019 |
0.0395 USDT |
0.0326 USDT |
0.0398 USDT |
0.0373 USDT |
| 2022-11-07 |
0.0400 USDT |
58,084,102.5850 |
0.0392 USDT |
0.0383 USDT |
0.0419 USDT |
0.0395 USDT |
| 2022-11-06 |
0.0397 USDT |
40,430,211.7087 |
0.0409 USDT |
0.0388 USDT |
0.0410 USDT |
0.0392 USDT |
| 2022-11-05 |
0.0407 USDT |
53,091,380.8445 |
0.0411 USDT |
0.0396 USDT |
0.0422 USDT |
0.0409 USDT |
| 2022-11-04 |
0.0400 USDT |
46,431,654.3954 |
0.0391 USDT |
0.0390 USDT |
0.0417 USDT |
0.0411 USDT |
| 2022-11-03 |
0.0396 USDT |
31,936,075.1134 |
0.0389 USDT |
0.0385 USDT |
0.0406 USDT |
0.0391 USDT |
| 2022-11-02 |
0.0387 USDT |
41,981,868.0856 |
0.0396 USDT |
0.0375 USDT |
0.0398 USDT |
0.0389 USDT |
| 2022-11-01 |
0.0406 USDT |
36,897,858.4717 |
0.0410 USDT |
0.0393 USDT |
0.0418 USDT |
0.0397 USDT |
| 2022-10-31 |
0.0402 USDT |
53,787,505.3965 |
0.0416 USDT |
0.0389 USDT |
0.0416 USDT |
0.0410 USDT |
| 2022-10-30 |
0.0411 USDT |
78,912,036.9435 |
0.0405 USDT |
0.0387 USDT |
0.0436 USDT |
0.0415 USDT |
| 2022-10-29 |
0.0419 USDT |
88,419,882.1773 |
0.0422 USDT |
0.0401 USDT |
0.0435 USDT |
0.0406 USDT |
| 2022-10-28 |
0.0432 USDT |
77,089,671.8658 |
0.0443 USDT |
0.0417 USDT |
0.0453 USDT |
0.0422 USDT |
| 2022-10-27 |
0.0456 USDT |
53,051,282.9754 |
0.0471 USDT |
0.0438 USDT |
0.0478 USDT |
0.0443 USDT |