Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-26 |
0.0482 USDT |
37,403,003.9262 |
0.0474 USDT |
0.0470 USDT |
0.0496 USDT |
0.0471 USDT |
| 2022-10-25 |
0.0477 USDT |
43,967,838.2243 |
0.0470 USDT |
0.0461 USDT |
0.0510 USDT |
0.0474 USDT |
| 2022-10-24 |
0.0467 USDT |
56,050,038.3677 |
0.0480 USDT |
0.0445 USDT |
0.0498 USDT |
0.0469 USDT |
| 2022-10-23 |
0.0457 USDT |
78,754,386.6483 |
0.0440 USDT |
0.0433 USDT |
0.0482 USDT |
0.0480 USDT |
| 2022-10-22 |
0.0450 USDT |
66,745,410.4948 |
0.0477 USDT |
0.0430 USDT |
0.0477 USDT |
0.0440 USDT |
| 2022-10-21 |
0.0453 USDT |
127,589,406.0392 |
0.0437 USDT |
0.0427 USDT |
0.0489 USDT |
0.0477 USDT |
| 2022-10-20 |
0.0416 USDT |
96,743,124.2893 |
0.0406 USDT |
0.0397 USDT |
0.0443 USDT |
0.0437 USDT |
| 2022-10-19 |
0.0432 USDT |
95,352,004.7235 |
0.0456 USDT |
0.0400 USDT |
0.0463 USDT |
0.0405 USDT |
| 2022-10-18 |
0.0465 USDT |
138,865,360.5740 |
0.0461 USDT |
0.0441 USDT |
0.0486 USDT |
0.0456 USDT |
| 2022-10-17 |
0.0489 USDT |
244,680,280.7913 |
0.0482 USDT |
0.0456 USDT |
0.0528 USDT |
0.0462 USDT |
| 2022-10-16 |
0.0456 USDT |
278,495,308.9995 |
0.0393 USDT |
0.0386 USDT |
0.0550 USDT |
0.0483 USDT |
| 2022-10-15 |
0.0383 USDT |
94,188,093.2157 |
0.0360 USDT |
0.0355 USDT |
0.0411 USDT |
0.0393 USDT |
| 2022-10-14 |
0.0356 USDT |
41,428,850.8925 |
0.0360 USDT |
0.0344 USDT |
0.0367 USDT |
0.0361 USDT |
| 2022-10-13 |
0.0346 USDT |
97,964,996.9654 |
0.0354 USDT |
0.0325 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-10-12 |
0.0350 USDT |
28,476,393.4590 |
0.0350 USDT |
0.0342 USDT |
0.0355 USDT |
0.0355 USDT |
| 2022-10-11 |
0.0345 USDT |
43,000,369.4690 |
0.0349 USDT |
0.0334 USDT |
0.0353 USDT |
0.0350 USDT |
| 2022-10-10 |
0.0358 USDT |
42,305,094.4225 |
0.0366 USDT |
0.0347 USDT |
0.0373 USDT |
0.0349 USDT |
| 2022-10-09 |
0.0360 USDT |
76,991,103.3559 |
0.0350 USDT |
0.0345 USDT |
0.0371 USDT |
0.0366 USDT |
| 2022-10-08 |
0.0353 USDT |
66,037,565.5180 |
0.0364 USDT |
0.0342 USDT |
0.0366 USDT |
0.0350 USDT |
| 2022-10-07 |
0.0357 USDT |
168,525,759.6713 |
0.0366 USDT |
0.0342 USDT |
0.0373 USDT |
0.0364 USDT |
| 2022-10-06 |
0.0340 USDT |
201,779,217.3141 |
0.0305 USDT |
0.0304 USDT |
0.0379 USDT |
0.0364 USDT |
| 2022-10-05 |
0.0300 USDT |
23,906,026.4518 |
0.0300 USDT |
0.0293 USDT |
0.0310 USDT |
0.0305 USDT |
| 2022-10-04 |
0.0300 USDT |
28,701,605.3648 |
0.0295 USDT |
0.0295 USDT |
0.0307 USDT |
0.0300 USDT |
| 2022-10-03 |
0.0291 USDT |
14,363,614.7126 |
0.0288 USDT |
0.0286 USDT |
0.0296 USDT |
0.0295 USDT |
| 2022-10-02 |
0.0293 USDT |
11,800,854.0469 |
0.0298 USDT |
0.0286 USDT |
0.0298 USDT |
0.0288 USDT |
| 2022-10-01 |
0.0297 USDT |
17,426,623.1814 |
0.0296 USDT |
0.0294 USDT |
0.0301 USDT |
0.0298 USDT |
| 2022-09-30 |
0.0296 USDT |
31,198,336.8974 |
0.0299 USDT |
0.0291 USDT |
0.0301 USDT |
0.0296 USDT |
| 2022-09-29 |
0.0296 USDT |
34,924,495.8011 |
0.0293 USDT |
0.0291 USDT |
0.0301 USDT |
0.0299 USDT |
| 2022-09-28 |
0.0290 USDT |
35,145,634.0401 |
0.0286 USDT |
0.0280 USDT |
0.0298 USDT |
0.0293 USDT |
| 2022-09-27 |
0.0288 USDT |
37,871,424.7049 |
0.0281 USDT |
0.0280 USDT |
0.0296 USDT |
0.0286 USDT |
| 2022-09-26 |
0.0288 USDT |
80,921,930.2686 |
0.0288 USDT |
0.0275 USDT |
0.0302 USDT |
0.0281 USDT |
| 2022-09-25 |
0.0288 USDT |
14,741,306.7701 |
0.0283 USDT |
0.0283 USDT |
0.0291 USDT |
0.0288 USDT |
| 2022-09-24 |
0.0290 USDT |
19,765,831.1018 |
0.0292 USDT |
0.0281 USDT |
0.0299 USDT |
0.0283 USDT |
| 2022-09-23 |
0.0290 USDT |
37,437,579.9894 |
0.0291 USDT |
0.0283 USDT |
0.0297 USDT |
0.0292 USDT |
| 2022-09-22 |
0.0285 USDT |
40,557,571.9478 |
0.0276 USDT |
0.0275 USDT |
0.0299 USDT |
0.0291 USDT |
| 2022-09-21 |
0.0282 USDT |
49,814,517.4485 |
0.0287 USDT |
0.0272 USDT |
0.0292 USDT |
0.0276 USDT |
| 2022-09-20 |
0.0286 USDT |
97,488,000.3921 |
0.0278 USDT |
0.0270 USDT |
0.0301 USDT |
0.0287 USDT |
| 2022-09-19 |
0.0266 USDT |
58,811,282.6385 |
0.0280 USDT |
0.0249 USDT |
0.0281 USDT |
0.0278 USDT |
| 2022-09-18 |
0.0289 USDT |
37,228,480.1180 |
0.0303 USDT |
0.0276 USDT |
0.0305 USDT |
0.0279 USDT |
| 2022-09-17 |
0.0302 USDT |
34,678,078.7426 |
0.0299 USDT |
0.0294 USDT |
0.0310 USDT |
0.0303 USDT |
| 2022-09-16 |
0.0294 USDT |
30,940,706.5475 |
0.0289 USDT |
0.0286 USDT |
0.0300 USDT |
0.0299 USDT |
| 2022-09-15 |
0.0304 USDT |
108,993,159.0184 |
0.0293 USDT |
0.0287 USDT |
0.0322 USDT |
0.0289 USDT |
| 2022-09-14 |
0.0288 USDT |
30,209,456.6216 |
0.0285 USDT |
0.0282 USDT |
0.0296 USDT |
0.0293 USDT |
| 2022-09-13 |
0.0288 USDT |
41,223,627.3855 |
0.0293 USDT |
0.0278 USDT |
0.0302 USDT |
0.0285 USDT |
| 2022-09-12 |
0.0296 USDT |
37,419,097.6619 |
0.0311 USDT |
0.0284 USDT |
0.0312 USDT |
0.0293 USDT |
| 2022-09-11 |
0.0308 USDT |
73,686,150.8636 |
0.0294 USDT |
0.0292 USDT |
0.0322 USDT |
0.0312 USDT |
| 2022-09-10 |
0.0289 USDT |
37,763,526.3877 |
0.0282 USDT |
0.0277 USDT |
0.0300 USDT |
0.0294 USDT |
| 2022-09-09 |
0.0279 USDT |
38,697,512.2458 |
0.0267 USDT |
0.0266 USDT |
0.0288 USDT |
0.0282 USDT |
| 2022-09-08 |
0.0263 USDT |
17,567,051.5995 |
0.0266 USDT |
0.0259 USDT |
0.0267 USDT |
0.0266 USDT |
| 2022-09-07 |
0.0258 USDT |
27,827,572.5639 |
0.0258 USDT |
0.0251 USDT |
0.0267 USDT |
0.0266 USDT |