Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-06 |
0.0268 USDT |
35,234,852.5036 |
0.0270 USDT |
0.0256 USDT |
0.0278 USDT |
0.0258 USDT |
| 2022-09-05 |
0.0271 USDT |
20,847,188.8623 |
0.0277 USDT |
0.0265 USDT |
0.0278 USDT |
0.0270 USDT |
| 2022-09-04 |
0.0276 USDT |
13,836,424.0952 |
0.0278 USDT |
0.0273 USDT |
0.0279 USDT |
0.0277 USDT |
| 2022-09-03 |
0.0277 USDT |
16,010,982.6366 |
0.0278 USDT |
0.0274 USDT |
0.0280 USDT |
0.0278 USDT |
| 2022-09-02 |
0.0280 USDT |
28,590,619.0366 |
0.0279 USDT |
0.0276 USDT |
0.0288 USDT |
0.0278 USDT |
| 2022-09-01 |
0.0278 USDT |
34,630,671.0163 |
0.0279 USDT |
0.0273 USDT |
0.0283 USDT |
0.0279 USDT |
| 2022-08-31 |
0.0280 USDT |
38,729,218.7391 |
0.0281 USDT |
0.0273 USDT |
0.0288 USDT |
0.0279 USDT |
| 2022-08-30 |
0.0281 USDT |
36,535,479.4581 |
0.0285 USDT |
0.0275 USDT |
0.0288 USDT |
0.0281 USDT |
| 2022-08-29 |
0.0280 USDT |
36,037,802.4960 |
0.0272 USDT |
0.0272 USDT |
0.0290 USDT |
0.0285 USDT |
| 2022-08-28 |
0.0282 USDT |
59,009,682.2799 |
0.0282 USDT |
0.0270 USDT |
0.0297 USDT |
0.0273 USDT |
| 2022-08-27 |
0.0281 USDT |
31,897,486.5081 |
0.0284 USDT |
0.0274 USDT |
0.0290 USDT |
0.0282 USDT |
| 2022-08-26 |
0.0296 USDT |
48,903,394.9593 |
0.0306 USDT |
0.0281 USDT |
0.0309 USDT |
0.0284 USDT |
| 2022-08-25 |
0.0303 USDT |
32,017,269.3282 |
0.0296 USDT |
0.0296 USDT |
0.0312 USDT |
0.0306 USDT |
| 2022-08-24 |
0.0296 USDT |
27,750,436.3623 |
0.0297 USDT |
0.0291 USDT |
0.0302 USDT |
0.0295 USDT |
| 2022-08-23 |
0.0302 USDT |
74,085,886.5611 |
0.0299 USDT |
0.0289 USDT |
0.0319 USDT |
0.0296 USDT |
| 2022-08-22 |
0.0292 USDT |
28,478,486.2839 |
0.0295 USDT |
0.0282 USDT |
0.0302 USDT |
0.0298 USDT |
| 2022-08-21 |
0.0300 USDT |
55,620,430.9034 |
0.0285 USDT |
0.0283 USDT |
0.0318 USDT |
0.0294 USDT |
| 2022-08-20 |
0.0296 USDT |
52,276,606.3022 |
0.0287 USDT |
0.0279 USDT |
0.0315 USDT |
0.0285 USDT |
| 2022-08-19 |
0.0293 USDT |
70,203,638.9405 |
0.0298 USDT |
0.0279 USDT |
0.0304 USDT |
0.0287 USDT |
| 2022-08-18 |
0.0319 USDT |
46,996,790.6867 |
0.0330 USDT |
0.0294 USDT |
0.0335 USDT |
0.0298 USDT |
| 2022-08-17 |
0.0349 USDT |
122,922,498.1384 |
0.0371 USDT |
0.0325 USDT |
0.0373 USDT |
0.0330 USDT |
| 2022-08-16 |
0.0368 USDT |
53,009,387.3261 |
0.0371 USDT |
0.0358 USDT |
0.0381 USDT |
0.0371 USDT |
| 2022-08-15 |
0.0361 USDT |
83,957,082.2320 |
0.0354 USDT |
0.0339 USDT |
0.0382 USDT |
0.0371 USDT |
| 2022-08-14 |
0.0358 USDT |
23,698,192.5226 |
0.0368 USDT |
0.0346 USDT |
0.0372 USDT |
0.0354 USDT |
| 2022-08-13 |
0.0371 USDT |
20,110,895.5738 |
0.0376 USDT |
0.0362 USDT |
0.0378 USDT |
0.0367 USDT |
| 2022-08-12 |
0.0375 USDT |
36,432,373.3691 |
0.0371 USDT |
0.0362 USDT |
0.0393 USDT |
0.0376 USDT |
| 2022-08-11 |
0.0376 USDT |
35,257,677.5288 |
0.0368 USDT |
0.0359 USDT |
0.0390 USDT |
0.0371 USDT |
| 2022-08-10 |
0.0362 USDT |
75,858,853.3849 |
0.0369 USDT |
0.0347 USDT |
0.0379 USDT |
0.0368 USDT |
| 2022-08-09 |
0.0362 USDT |
123,900,061.3605 |
0.0348 USDT |
0.0336 USDT |
0.0394 USDT |
0.0370 USDT |
| 2022-08-08 |
0.0342 USDT |
53,261,122.1755 |
0.0332 USDT |
0.0329 USDT |
0.0365 USDT |
0.0348 USDT |
| 2022-08-07 |
0.0330 USDT |
57,043,185.1575 |
0.0316 USDT |
0.0312 USDT |
0.0346 USDT |
0.0331 USDT |
| 2022-08-06 |
0.0317 USDT |
12,434,496.2287 |
0.0319 USDT |
0.0314 USDT |
0.0321 USDT |
0.0315 USDT |
| 2022-08-05 |
0.0316 USDT |
23,292,818.4511 |
0.0315 USDT |
0.0311 USDT |
0.0321 USDT |
0.0319 USDT |
| 2022-08-04 |
0.0310 USDT |
13,808,284.5875 |
0.0307 USDT |
0.0304 USDT |
0.0316 USDT |
0.0315 USDT |
| 2022-08-03 |
0.0311 USDT |
24,913,494.5332 |
0.0306 USDT |
0.0301 USDT |
0.0319 USDT |
0.0307 USDT |
| 2022-08-02 |
0.0306 USDT |
32,128,107.0894 |
0.0316 USDT |
0.0298 USDT |
0.0316 USDT |
0.0306 USDT |
| 2022-08-01 |
0.0321 USDT |
35,870,609.0259 |
0.0323 USDT |
0.0313 USDT |
0.0331 USDT |
0.0316 USDT |
| 2022-07-31 |
0.0327 USDT |
37,189,718.8474 |
0.0322 USDT |
0.0320 USDT |
0.0332 USDT |
0.0323 USDT |
| 2022-07-30 |
0.0323 USDT |
44,957,228.5291 |
0.0313 USDT |
0.0312 USDT |
0.0336 USDT |
0.0323 USDT |
| 2022-07-29 |
0.0312 USDT |
50,276,718.6877 |
0.0310 USDT |
0.0300 USDT |
0.0328 USDT |
0.0314 USDT |
| 2022-07-28 |
0.0312 USDT |
35,745,518.1384 |
0.0315 USDT |
0.0303 USDT |
0.0325 USDT |
0.0310 USDT |
| 2022-07-27 |
0.0301 USDT |
21,277,600.6617 |
0.0294 USDT |
0.0292 USDT |
0.0317 USDT |
0.0316 USDT |
| 2022-07-26 |
0.0292 USDT |
24,088,484.9921 |
0.0296 USDT |
0.0286 USDT |
0.0297 USDT |
0.0294 USDT |
| 2022-07-25 |
0.0301 USDT |
16,927,537.4082 |
0.0310 USDT |
0.0293 USDT |
0.0310 USDT |
0.0296 USDT |
| 2022-07-24 |
0.0312 USDT |
13,401,422.6254 |
0.0311 USDT |
0.0307 USDT |
0.0318 USDT |
0.0310 USDT |
| 2022-07-23 |
0.0310 USDT |
13,790,238.8931 |
0.0310 USDT |
0.0303 USDT |
0.0316 USDT |
0.0311 USDT |
| 2022-07-22 |
0.0311 USDT |
27,478,042.5492 |
0.0313 USDT |
0.0300 USDT |
0.0322 USDT |
0.0310 USDT |
| 2022-07-21 |
0.0304 USDT |
25,318,035.1971 |
0.0305 USDT |
0.0296 USDT |
0.0313 USDT |
0.0312 USDT |
| 2022-07-20 |
0.0322 USDT |
38,585,337.1944 |
0.0334 USDT |
0.0304 USDT |
0.0336 USDT |
0.0304 USDT |
| 2022-07-19 |
0.0322 USDT |
28,313,214.8820 |
0.0322 USDT |
0.0309 USDT |
0.0340 USDT |
0.0334 USDT |