Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.0376 USDT |
22,804,543.7782 |
0.0368 USDT |
0.0360 USDT |
0.0391 USDT |
0.0383 USDT |
| 2022-05-28 |
0.0361 USDT |
21,668,130.0839 |
0.0362 USDT |
0.0349 USDT |
0.0375 USDT |
0.0368 USDT |
| 2022-05-27 |
0.0354 USDT |
40,023,533.7819 |
0.0352 USDT |
0.0336 USDT |
0.0381 USDT |
0.0361 USDT |
| 2022-05-26 |
0.0360 USDT |
29,043,194.9671 |
0.0373 USDT |
0.0337 USDT |
0.0382 USDT |
0.0351 USDT |
| 2022-05-25 |
0.0374 USDT |
20,539,196.5793 |
0.0385 USDT |
0.0359 USDT |
0.0387 USDT |
0.0373 USDT |
| 2022-05-24 |
0.0384 USDT |
28,607,016.8568 |
0.0384 USDT |
0.0372 USDT |
0.0394 USDT |
0.0385 USDT |
| 2022-05-23 |
0.0398 USDT |
22,713,700.5189 |
0.0401 USDT |
0.0378 USDT |
0.0409 USDT |
0.0384 USDT |
| 2022-05-22 |
0.0399 USDT |
23,779,304.2815 |
0.0395 USDT |
0.0391 USDT |
0.0409 USDT |
0.0400 USDT |
| 2022-05-21 |
0.0392 USDT |
33,351,085.0509 |
0.0378 USDT |
0.0378 USDT |
0.0409 USDT |
0.0395 USDT |
| 2022-05-20 |
0.0393 USDT |
23,815,630.2521 |
0.0400 USDT |
0.0370 USDT |
0.0408 USDT |
0.0378 USDT |
| 2022-05-19 |
0.0385 USDT |
62,089,296.9097 |
0.0366 USDT |
0.0361 USDT |
0.0411 USDT |
0.0400 USDT |
| 2022-05-18 |
0.0396 USDT |
65,174,968.7224 |
0.0410 USDT |
0.0362 USDT |
0.0418 USDT |
0.0365 USDT |
| 2022-05-17 |
0.0406 USDT |
47,635,102.3869 |
0.0408 USDT |
0.0380 USDT |
0.0419 USDT |
0.0410 USDT |
| 2022-05-16 |
0.0413 USDT |
132,532,533.4078 |
0.0413 USDT |
0.0383 USDT |
0.0451 USDT |
0.0407 USDT |
| 2022-05-15 |
0.0386 USDT |
123,287,329.8934 |
0.0383 USDT |
0.0354 USDT |
0.0435 USDT |
0.0412 USDT |
| 2022-05-14 |
0.0360 USDT |
91,764,699.1118 |
0.0375 USDT |
0.0329 USDT |
0.0409 USDT |
0.0383 USDT |
| 2022-05-13 |
0.0390 USDT |
91,529,737.9679 |
0.0347 USDT |
0.0331 USDT |
0.0430 USDT |
0.0375 USDT |
| 2022-05-12 |
0.0326 USDT |
73,994,758.6779 |
0.0334 USDT |
0.0297 USDT |
0.0365 USDT |
0.0346 USDT |
| 2022-05-11 |
0.0392 USDT |
136,911,918.5070 |
0.0489 USDT |
0.0303 USDT |
0.0499 USDT |
0.0334 USDT |
| 2022-05-10 |
0.0489 USDT |
57,180,723.2136 |
0.0458 USDT |
0.0450 USDT |
0.0522 USDT |
0.0489 USDT |
| 2022-05-09 |
0.0499 USDT |
93,287,633.3688 |
0.0566 USDT |
0.0435 USDT |
0.0574 USDT |
0.0459 USDT |
| 2022-05-08 |
0.0578 USDT |
26,803,278.2666 |
0.0592 USDT |
0.0562 USDT |
0.0597 USDT |
0.0566 USDT |
| 2022-05-07 |
0.0592 USDT |
15,135,610.4706 |
0.0596 USDT |
0.0578 USDT |
0.0606 USDT |
0.0591 USDT |
| 2022-05-06 |
0.0593 USDT |
28,291,608.0735 |
0.0596 USDT |
0.0580 USDT |
0.0611 USDT |
0.0596 USDT |
| 2022-05-05 |
0.0607 USDT |
28,299,828.8267 |
0.0644 USDT |
0.0571 USDT |
0.0647 USDT |
0.0597 USDT |
| 2022-05-04 |
0.0608 USDT |
34,429,733.5166 |
0.0580 USDT |
0.0580 USDT |
0.0653 USDT |
0.0643 USDT |
| 2022-05-03 |
0.0597 USDT |
25,321,149.1403 |
0.0599 USDT |
0.0579 USDT |
0.0614 USDT |
0.0580 USDT |
| 2022-05-02 |
0.0601 USDT |
20,596,528.0719 |
0.0601 USDT |
0.0583 USDT |
0.0618 USDT |
0.0598 USDT |
| 2022-05-01 |
0.0600 USDT |
26,725,360.3254 |
0.0584 USDT |
0.0581 USDT |
0.0620 USDT |
0.0600 USDT |
| 2022-04-30 |
0.0618 USDT |
46,400,463.7705 |
0.0607 USDT |
0.0557 USDT |
0.0663 USDT |
0.0583 USDT |
| 2022-04-29 |
0.0629 USDT |
29,977,658.8780 |
0.0650 USDT |
0.0602 USDT |
0.0661 USDT |
0.0607 USDT |
| 2022-04-28 |
0.0665 USDT |
31,615,400.6808 |
0.0692 USDT |
0.0641 USDT |
0.0693 USDT |
0.0650 USDT |
| 2022-04-27 |
0.0694 USDT |
33,654,304.7109 |
0.0701 USDT |
0.0679 USDT |
0.0712 USDT |
0.0692 USDT |
| 2022-04-26 |
0.0718 USDT |
43,261,248.9803 |
0.0734 USDT |
0.0691 USDT |
0.0741 USDT |
0.0699 USDT |
| 2022-04-25 |
0.0715 USDT |
37,695,832.4452 |
0.0745 USDT |
0.0689 USDT |
0.0748 USDT |
0.0734 USDT |
| 2022-04-24 |
0.0763 USDT |
16,029,632.2642 |
0.0766 USDT |
0.0742 USDT |
0.0780 USDT |
0.0744 USDT |
| 2022-04-23 |
0.0766 USDT |
14,724,534.7604 |
0.0763 USDT |
0.0757 USDT |
0.0775 USDT |
0.0766 USDT |
| 2022-04-22 |
0.0776 USDT |
22,933,624.4417 |
0.0775 USDT |
0.0754 USDT |
0.0796 USDT |
0.0764 USDT |
| 2022-04-21 |
0.0783 USDT |
29,527,774.8790 |
0.0768 USDT |
0.0757 USDT |
0.0809 USDT |
0.0775 USDT |
| 2022-04-20 |
0.0772 USDT |
25,688,810.6839 |
0.0786 USDT |
0.0755 USDT |
0.0789 USDT |
0.0768 USDT |
| 2022-04-19 |
0.0777 USDT |
20,877,210.4196 |
0.0766 USDT |
0.0758 USDT |
0.0798 USDT |
0.0786 USDT |
| 2022-04-18 |
0.0743 USDT |
26,518,714.6617 |
0.0758 USDT |
0.0726 USDT |
0.0770 USDT |
0.0765 USDT |
| 2022-04-17 |
0.0783 USDT |
16,056,725.3890 |
0.0793 USDT |
0.0753 USDT |
0.0815 USDT |
0.0757 USDT |
| 2022-04-16 |
0.0775 USDT |
11,511,179.3009 |
0.0769 USDT |
0.0756 USDT |
0.0797 USDT |
0.0793 USDT |
| 2022-04-15 |
0.0772 USDT |
14,001,705.8471 |
0.0779 USDT |
0.0758 USDT |
0.0791 USDT |
0.0769 USDT |
| 2022-04-14 |
0.0792 USDT |
25,873,362.7030 |
0.0803 USDT |
0.0761 USDT |
0.0827 USDT |
0.0780 USDT |
| 2022-04-13 |
0.0787 USDT |
21,044,550.9036 |
0.0778 USDT |
0.0766 USDT |
0.0810 USDT |
0.0804 USDT |
| 2022-04-12 |
0.0771 USDT |
28,317,960.6136 |
0.0734 USDT |
0.0728 USDT |
0.0795 USDT |
0.0778 USDT |
| 2022-04-11 |
0.0765 USDT |
33,724,821.1775 |
0.0802 USDT |
0.0731 USDT |
0.0807 USDT |
0.0734 USDT |
| 2022-04-10 |
0.0812 USDT |
18,939,813.2688 |
0.0823 USDT |
0.0791 USDT |
0.0835 USDT |
0.0802 USDT |