Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-18 |
0.0320 USDT |
36,609,762.4028 |
0.0305 USDT |
0.0304 USDT |
0.0334 USDT |
0.0323 USDT |
| 2022-07-17 |
0.0315 USDT |
23,422,797.1579 |
0.0312 USDT |
0.0302 USDT |
0.0330 USDT |
0.0305 USDT |
| 2022-07-16 |
0.0309 USDT |
14,522,247.0946 |
0.0300 USDT |
0.0300 USDT |
0.0320 USDT |
0.0312 USDT |
| 2022-07-15 |
0.0305 USDT |
18,245,705.1023 |
0.0308 USDT |
0.0297 USDT |
0.0315 USDT |
0.0301 USDT |
| 2022-07-14 |
0.0303 USDT |
18,973,731.2581 |
0.0299 USDT |
0.0290 USDT |
0.0316 USDT |
0.0308 USDT |
| 2022-07-13 |
0.0290 USDT |
19,690,998.4569 |
0.0292 USDT |
0.0279 USDT |
0.0302 USDT |
0.0299 USDT |
| 2022-07-12 |
0.0296 USDT |
15,269,961.7639 |
0.0293 USDT |
0.0288 USDT |
0.0310 USDT |
0.0291 USDT |
| 2022-07-11 |
0.0301 USDT |
10,992,849.4237 |
0.0307 USDT |
0.0290 USDT |
0.0310 USDT |
0.0292 USDT |
| 2022-07-10 |
0.0313 USDT |
17,130,140.8780 |
0.0321 USDT |
0.0304 USDT |
0.0322 USDT |
0.0307 USDT |
| 2022-07-09 |
0.0315 USDT |
14,636,324.3975 |
0.0309 USDT |
0.0304 USDT |
0.0327 USDT |
0.0321 USDT |
| 2022-07-08 |
0.0301 USDT |
24,658,969.2165 |
0.0299 USDT |
0.0290 USDT |
0.0315 USDT |
0.0308 USDT |
| 2022-07-07 |
0.0298 USDT |
11,709,558.6574 |
0.0296 USDT |
0.0291 USDT |
0.0304 USDT |
0.0299 USDT |
| 2022-07-06 |
0.0295 USDT |
15,498,459.8272 |
0.0295 USDT |
0.0289 USDT |
0.0301 USDT |
0.0297 USDT |
| 2022-07-05 |
0.0295 USDT |
16,798,726.2201 |
0.0303 USDT |
0.0287 USDT |
0.0305 USDT |
0.0296 USDT |
| 2022-07-04 |
0.0296 USDT |
15,598,463.7178 |
0.0296 USDT |
0.0285 USDT |
0.0304 USDT |
0.0303 USDT |
| 2022-07-03 |
0.0290 USDT |
11,968,616.8950 |
0.0292 USDT |
0.0280 USDT |
0.0300 USDT |
0.0297 USDT |
| 2022-07-02 |
0.0289 USDT |
11,418,426.2403 |
0.0290 USDT |
0.0284 USDT |
0.0297 USDT |
0.0292 USDT |
| 2022-07-01 |
0.0297 USDT |
39,574,713.9173 |
0.0285 USDT |
0.0283 USDT |
0.0318 USDT |
0.0289 USDT |
| 2022-06-30 |
0.0275 USDT |
37,039,209.6923 |
0.0282 USDT |
0.0263 USDT |
0.0290 USDT |
0.0285 USDT |
| 2022-06-29 |
0.0301 USDT |
50,374,947.8936 |
0.0310 USDT |
0.0280 USDT |
0.0329 USDT |
0.0281 USDT |
| 2022-06-28 |
0.0327 USDT |
34,269,844.2204 |
0.0347 USDT |
0.0306 USDT |
0.0348 USDT |
0.0310 USDT |
| 2022-06-27 |
0.0339 USDT |
116,023,294.1170 |
0.0298 USDT |
0.0292 USDT |
0.0374 USDT |
0.0348 USDT |
| 2022-06-26 |
0.0304 USDT |
20,103,920.3840 |
0.0310 USDT |
0.0295 USDT |
0.0311 USDT |
0.0298 USDT |
| 2022-06-25 |
0.0304 USDT |
27,019,826.6774 |
0.0305 USDT |
0.0292 USDT |
0.0314 USDT |
0.0310 USDT |
| 2022-06-24 |
0.0295 USDT |
52,530,470.6263 |
0.0268 USDT |
0.0266 USDT |
0.0319 USDT |
0.0304 USDT |
| 2022-06-23 |
0.0267 USDT |
18,947,149.3002 |
0.0262 USDT |
0.0259 USDT |
0.0273 USDT |
0.0269 USDT |
| 2022-06-22 |
0.0260 USDT |
28,902,961.9004 |
0.0259 USDT |
0.0250 USDT |
0.0271 USDT |
0.0262 USDT |
| 2022-06-21 |
0.0262 USDT |
28,434,471.0030 |
0.0261 USDT |
0.0255 USDT |
0.0270 USDT |
0.0259 USDT |
| 2022-06-20 |
0.0252 USDT |
27,722,958.1333 |
0.0253 USDT |
0.0243 USDT |
0.0262 USDT |
0.0262 USDT |
| 2022-06-19 |
0.0246 USDT |
38,917,644.6788 |
0.0241 USDT |
0.0230 USDT |
0.0261 USDT |
0.0253 USDT |
| 2022-06-18 |
0.0238 USDT |
48,175,894.4018 |
0.0255 USDT |
0.0222 USDT |
0.0261 USDT |
0.0241 USDT |
| 2022-06-17 |
0.0254 USDT |
37,171,702.3492 |
0.0249 USDT |
0.0244 USDT |
0.0271 USDT |
0.0253 USDT |
| 2022-06-16 |
0.0267 USDT |
45,809,377.5937 |
0.0294 USDT |
0.0241 USDT |
0.0296 USDT |
0.0250 USDT |
| 2022-06-15 |
0.0268 USDT |
57,880,708.8507 |
0.0264 USDT |
0.0247 USDT |
0.0294 USDT |
0.0293 USDT |
| 2022-06-14 |
0.0261 USDT |
53,038,283.9863 |
0.0260 USDT |
0.0238 USDT |
0.0278 USDT |
0.0265 USDT |
| 2022-06-13 |
0.0256 USDT |
84,737,069.8382 |
0.0277 USDT |
0.0236 USDT |
0.0283 USDT |
0.0261 USDT |
| 2022-06-12 |
0.0283 USDT |
40,959,477.9312 |
0.0307 USDT |
0.0264 USDT |
0.0311 USDT |
0.0276 USDT |
| 2022-06-11 |
0.0312 USDT |
22,764,283.4538 |
0.0325 USDT |
0.0301 USDT |
0.0326 USDT |
0.0307 USDT |
| 2022-06-10 |
0.0332 USDT |
23,911,287.5787 |
0.0347 USDT |
0.0316 USDT |
0.0347 USDT |
0.0325 USDT |
| 2022-06-09 |
0.0341 USDT |
17,138,544.9618 |
0.0339 USDT |
0.0334 USDT |
0.0349 USDT |
0.0347 USDT |
| 2022-06-08 |
0.0342 USDT |
12,087,209.8947 |
0.0347 USDT |
0.0336 USDT |
0.0349 USDT |
0.0339 USDT |
| 2022-06-07 |
0.0340 USDT |
24,740,901.3151 |
0.0356 USDT |
0.0325 USDT |
0.0358 USDT |
0.0347 USDT |
| 2022-06-06 |
0.0361 USDT |
18,901,005.6681 |
0.0362 USDT |
0.0352 USDT |
0.0371 USDT |
0.0356 USDT |
| 2022-06-05 |
0.0359 USDT |
7,284,338.2532 |
0.0361 USDT |
0.0352 USDT |
0.0364 USDT |
0.0362 USDT |
| 2022-06-04 |
0.0360 USDT |
7,206,950.1627 |
0.0361 USDT |
0.0356 USDT |
0.0365 USDT |
0.0361 USDT |
| 2022-06-03 |
0.0364 USDT |
18,465,087.9956 |
0.0374 USDT |
0.0350 USDT |
0.0380 USDT |
0.0361 USDT |
| 2022-06-02 |
0.0368 USDT |
17,280,626.6041 |
0.0371 USDT |
0.0361 USDT |
0.0378 USDT |
0.0374 USDT |
| 2022-06-01 |
0.0374 USDT |
23,004,440.5033 |
0.0378 USDT |
0.0357 USDT |
0.0387 USDT |
0.0371 USDT |
| 2022-05-31 |
0.0387 USDT |
38,618,692.5514 |
0.0386 USDT |
0.0374 USDT |
0.0398 USDT |
0.0377 USDT |
| 2022-05-30 |
0.0381 USDT |
33,787,540.9748 |
0.0384 USDT |
0.0368 USDT |
0.0386 USDT |
0.0386 USDT |