Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-09 |
0.0794 USDT |
20,216,879.9436 |
0.0773 USDT |
0.0769 USDT |
0.0829 USDT |
0.0823 USDT |
| 2022-04-08 |
0.0819 USDT |
31,966,189.3887 |
0.0847 USDT |
0.0768 USDT |
0.0860 USDT |
0.0774 USDT |
| 2022-04-07 |
0.0836 USDT |
32,939,670.3759 |
0.0822 USDT |
0.0814 USDT |
0.0858 USDT |
0.0846 USDT |
| 2022-04-06 |
0.0842 USDT |
60,953,017.0793 |
0.0902 USDT |
0.0792 USDT |
0.0902 USDT |
0.0823 USDT |
| 2022-04-05 |
0.0927 USDT |
29,430,526.3156 |
0.0943 USDT |
0.0884 USDT |
0.0968 USDT |
0.0902 USDT |
| 2022-04-04 |
0.0946 USDT |
44,621,259.1981 |
0.0992 USDT |
0.0905 USDT |
0.0993 USDT |
0.0944 USDT |
| 2022-04-03 |
0.0953 USDT |
65,697,868.1021 |
0.0921 USDT |
0.0907 USDT |
0.1008 USDT |
0.0993 USDT |
| 2022-04-02 |
0.0977 USDT |
84,103,990.8888 |
0.1018 USDT |
0.0907 USDT |
0.1024 USDT |
0.0921 USDT |
| 2022-04-01 |
0.0972 USDT |
142,517,397.8224 |
0.0870 USDT |
0.0822 USDT |
0.1096 USDT |
0.1017 USDT |
| 2022-03-31 |
0.0854 USDT |
69,839,993.1101 |
0.0824 USDT |
0.0812 USDT |
0.0904 USDT |
0.0870 USDT |
| 2022-03-30 |
0.0801 USDT |
28,500,644.8932 |
0.0779 USDT |
0.0771 USDT |
0.0831 USDT |
0.0823 USDT |
| 2022-03-29 |
0.0793 USDT |
31,569,342.1824 |
0.0783 USDT |
0.0763 USDT |
0.0816 USDT |
0.0780 USDT |
| 2022-03-28 |
0.0794 USDT |
49,694,849.1976 |
0.0780 USDT |
0.0762 USDT |
0.0845 USDT |
0.0782 USDT |
| 2022-03-27 |
0.0755 USDT |
27,590,173.7241 |
0.0733 USDT |
0.0727 USDT |
0.0800 USDT |
0.0780 USDT |
| 2022-03-26 |
0.0734 USDT |
23,655,569.0072 |
0.0736 USDT |
0.0724 USDT |
0.0750 USDT |
0.0733 USDT |
| 2022-03-25 |
0.0760 USDT |
57,600,612.0860 |
0.0753 USDT |
0.0722 USDT |
0.0804 USDT |
0.0736 USDT |
| 2022-03-24 |
0.0726 USDT |
39,869,605.6557 |
0.0725 USDT |
0.0705 USDT |
0.0755 USDT |
0.0753 USDT |
| 2022-03-23 |
0.0720 USDT |
49,570,805.2746 |
0.0739 USDT |
0.0702 USDT |
0.0753 USDT |
0.0725 USDT |
| 2022-03-22 |
0.0718 USDT |
45,613,599.6864 |
0.0690 USDT |
0.0677 USDT |
0.0755 USDT |
0.0739 USDT |
| 2022-03-21 |
0.0718 USDT |
36,120,074.4759 |
0.0737 USDT |
0.0689 USDT |
0.0742 USDT |
0.0689 USDT |
| 2022-03-20 |
0.0749 USDT |
47,550,013.5535 |
0.0768 USDT |
0.0727 USDT |
0.0780 USDT |
0.0737 USDT |
| 2022-03-19 |
0.0781 USDT |
72,830,684.0178 |
0.0763 USDT |
0.0748 USDT |
0.0822 USDT |
0.0767 USDT |
| 2022-03-18 |
0.0769 USDT |
236,342,674.1696 |
0.0690 USDT |
0.0665 USDT |
0.0886 USDT |
0.0763 USDT |
| 2022-03-17 |
0.0654 USDT |
60,918,197.1428 |
0.0632 USDT |
0.0617 USDT |
0.0698 USDT |
0.0690 USDT |
| 2022-03-16 |
0.0603 USDT |
70,018,291.9914 |
0.0582 USDT |
0.0573 USDT |
0.0641 USDT |
0.0632 USDT |
| 2022-03-15 |
0.0571 USDT |
50,418,052.4190 |
0.0584 USDT |
0.0545 USDT |
0.0610 USDT |
0.0581 USDT |
| 2022-03-14 |
0.0576 USDT |
42,286,056.1939 |
0.0565 USDT |
0.0550 USDT |
0.0599 USDT |
0.0584 USDT |
| 2022-03-13 |
0.0583 USDT |
29,504,484.3042 |
0.0589 USDT |
0.0558 USDT |
0.0603 USDT |
0.0565 USDT |
| 2022-03-12 |
0.0600 USDT |
27,952,017.3218 |
0.0603 USDT |
0.0583 USDT |
0.0618 USDT |
0.0588 USDT |
| 2022-03-11 |
0.0599 USDT |
43,809,081.5716 |
0.0621 USDT |
0.0582 USDT |
0.0624 USDT |
0.0602 USDT |
| 2022-03-10 |
0.0619 USDT |
40,517,017.3680 |
0.0648 USDT |
0.0599 USDT |
0.0649 USDT |
0.0621 USDT |
| 2022-03-09 |
0.0636 USDT |
71,917,843.9080 |
0.0621 USDT |
0.0602 USDT |
0.0662 USDT |
0.0648 USDT |
| 2022-03-08 |
0.0635 USDT |
46,657,596.1236 |
0.0649 USDT |
0.0616 USDT |
0.0655 USDT |
0.0621 USDT |
| 2022-03-07 |
0.0653 USDT |
39,484,970.6470 |
0.0669 USDT |
0.0623 USDT |
0.0680 USDT |
0.0649 USDT |
| 2022-03-06 |
0.0688 USDT |
21,986,317.8863 |
0.0705 USDT |
0.0667 USDT |
0.0711 USDT |
0.0669 USDT |
| 2022-03-05 |
0.0701 USDT |
17,957,313.6233 |
0.0702 USDT |
0.0684 USDT |
0.0717 USDT |
0.0704 USDT |
| 2022-03-04 |
0.0706 USDT |
38,352,547.4783 |
0.0727 USDT |
0.0680 USDT |
0.0737 USDT |
0.0701 USDT |
| 2022-03-03 |
0.0726 USDT |
35,622,958.3325 |
0.0731 USDT |
0.0698 USDT |
0.0752 USDT |
0.0727 USDT |
| 2022-03-02 |
0.0736 USDT |
57,303,270.0391 |
0.0754 USDT |
0.0708 USDT |
0.0762 USDT |
0.0731 USDT |
| 2022-03-01 |
0.0744 USDT |
42,461,628.7764 |
0.0756 USDT |
0.0720 USDT |
0.0773 USDT |
0.0754 USDT |
| 2022-02-28 |
0.0697 USDT |
40,786,561.9073 |
0.0684 USDT |
0.0667 USDT |
0.0759 USDT |
0.0755 USDT |
| 2022-02-27 |
0.0712 USDT |
39,512,018.3886 |
0.0749 USDT |
0.0665 USDT |
0.0754 USDT |
0.0685 USDT |
| 2022-02-26 |
0.0744 USDT |
28,549,393.4501 |
0.0745 USDT |
0.0723 USDT |
0.0761 USDT |
0.0749 USDT |
| 2022-02-25 |
0.0699 USDT |
24,305,008.8773 |
0.0686 USDT |
0.0680 USDT |
0.0726 USDT |
0.0712 USDT |
| 2022-02-24 |
0.0728 USDT |
60,494,134.9506 |
0.0769 USDT |
0.0656 USDT |
0.0798 USDT |
0.0686 USDT |
| 2022-02-23 |
0.0760 USDT |
25,029,453.6017 |
0.0751 USDT |
0.0730 USDT |
0.0796 USDT |
0.0769 USDT |
| 2022-02-22 |
0.0777 USDT |
51,674,677.9888 |
0.0801 USDT |
0.0712 USDT |
0.0816 USDT |
0.0752 USDT |
| 2022-02-21 |
0.0801 USDT |
30,358,955.7541 |
0.0800 USDT |
0.0765 USDT |
0.0837 USDT |
0.0801 USDT |
| 2022-02-20 |
0.0820 USDT |
22,478,836.4102 |
0.0839 USDT |
0.0786 USDT |
0.0850 USDT |
0.0801 USDT |
| 2022-02-19 |
0.0829 USDT |
19,290,657.7529 |
0.0818 USDT |
0.0802 USDT |
0.0846 USDT |
0.0840 USDT |