Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-06 |
0.0149 USDT |
80,703,510.6185 |
0.0144 USDT |
0.0144 USDT |
0.0154 USDT |
0.0147 USDT |
| 2024-08-05 |
0.0140 USDT |
233,113,777.5306 |
0.0160 USDT |
0.0128 USDT |
0.0161 USDT |
0.0144 USDT |
| 2024-08-04 |
0.0161 USDT |
102,868,465.7693 |
0.0159 USDT |
0.0150 USDT |
0.0167 USDT |
0.0160 USDT |
| 2024-08-03 |
0.0157 USDT |
90,511,976.7167 |
0.0161 USDT |
0.0152 USDT |
0.0163 USDT |
0.0159 USDT |
| 2024-08-02 |
0.0161 USDT |
105,472,817.7709 |
0.0169 USDT |
0.0155 USDT |
0.0170 USDT |
0.0161 USDT |
| 2024-08-01 |
0.0168 USDT |
110,215,813.2035 |
0.0165 USDT |
0.0159 USDT |
0.0175 USDT |
0.0169 USDT |
| 2024-07-31 |
0.0173 USDT |
79,236,416.5517 |
0.0177 USDT |
0.0162 USDT |
0.0180 USDT |
0.0165 USDT |
| 2024-07-30 |
0.0179 USDT |
74,772,474.5978 |
0.0178 USDT |
0.0170 USDT |
0.0185 USDT |
0.0176 USDT |
| 2024-07-29 |
0.0186 USDT |
90,162,477.3927 |
0.0188 USDT |
0.0177 USDT |
0.0192 USDT |
0.0178 USDT |
| 2024-07-28 |
0.0190 USDT |
36,596,747.4346 |
0.0191 USDT |
0.0186 USDT |
0.0193 USDT |
0.0188 USDT |
| 2024-07-27 |
0.0193 USDT |
320,635,352.4305 |
0.0212 USDT |
0.0182 USDT |
0.0213 USDT |
0.0191 USDT |
| 2024-07-26 |
0.0210 USDT |
26,949,216.6657 |
0.0206 USDT |
0.0206 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-07-25 |
0.0205 USDT |
58,337,908.4001 |
0.0205 USDT |
0.0199 USDT |
0.0211 USDT |
0.0206 USDT |
| 2024-07-24 |
0.0208 USDT |
37,455,162.5898 |
0.0210 USDT |
0.0203 USDT |
0.0212 USDT |
0.0205 USDT |
| 2024-07-23 |
0.0213 USDT |
34,547,585.5325 |
0.0215 USDT |
0.0208 USDT |
0.0217 USDT |
0.0209 USDT |
| 2024-07-22 |
0.0219 USDT |
36,979,854.0321 |
0.0226 USDT |
0.0212 USDT |
0.0227 USDT |
0.0215 USDT |
| 2024-07-21 |
0.0224 USDT |
40,958,177.4919 |
0.0226 USDT |
0.0216 USDT |
0.0229 USDT |
0.0226 USDT |
| 2024-07-20 |
0.0228 USDT |
44,314,381.7330 |
0.0224 USDT |
0.0223 USDT |
0.0236 USDT |
0.0227 USDT |
| 2024-07-19 |
0.0220 USDT |
30,850,019.8174 |
0.0222 USDT |
0.0215 USDT |
0.0227 USDT |
0.0224 USDT |
| 2024-07-18 |
0.0225 USDT |
34,843,617.0721 |
0.0225 USDT |
0.0218 USDT |
0.0230 USDT |
0.0222 USDT |
| 2024-07-17 |
0.0229 USDT |
37,360,093.6139 |
0.0228 USDT |
0.0223 USDT |
0.0234 USDT |
0.0225 USDT |
| 2024-07-16 |
0.0226 USDT |
51,179,633.9657 |
0.0229 USDT |
0.0219 USDT |
0.0231 USDT |
0.0228 USDT |
| 2024-07-15 |
0.0224 USDT |
57,118,835.0156 |
0.0218 USDT |
0.0218 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-07-14 |
0.0217 USDT |
19,923,618.4986 |
0.0220 USDT |
0.0215 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-07-13 |
0.0217 USDT |
45,810,088.1241 |
0.0212 USDT |
0.0210 USDT |
0.0224 USDT |
0.0220 USDT |
| 2024-07-12 |
0.0213 USDT |
30,852,998.5290 |
0.0214 USDT |
0.0209 USDT |
0.0218 USDT |
0.0212 USDT |
| 2024-07-11 |
0.0218 USDT |
41,044,065.2483 |
0.0217 USDT |
0.0213 USDT |
0.0223 USDT |
0.0214 USDT |
| 2024-07-10 |
0.0215 USDT |
38,383,527.4740 |
0.0211 USDT |
0.0208 USDT |
0.0224 USDT |
0.0217 USDT |
| 2024-07-09 |
0.0208 USDT |
41,853,068.0266 |
0.0204 USDT |
0.0202 USDT |
0.0214 USDT |
0.0211 USDT |
| 2024-07-08 |
0.0202 USDT |
42,352,687.1741 |
0.0197 USDT |
0.0193 USDT |
0.0208 USDT |
0.0204 USDT |
| 2024-07-07 |
0.0205 USDT |
45,000,932.8157 |
0.0209 USDT |
0.0197 USDT |
0.0214 USDT |
0.0197 USDT |
| 2024-07-06 |
0.0206 USDT |
33,845,181.2773 |
0.0202 USDT |
0.0200 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-07-05 |
0.0191 USDT |
118,015,613.3155 |
0.0198 USDT |
0.0178 USDT |
0.0206 USDT |
0.0202 USDT |
| 2024-07-04 |
0.0204 USDT |
141,033,120.3751 |
0.0206 USDT |
0.0197 USDT |
0.0214 USDT |
0.0199 USDT |
| 2024-07-03 |
0.0211 USDT |
45,606,207.8652 |
0.0220 USDT |
0.0204 USDT |
0.0220 USDT |
0.0206 USDT |
| 2024-07-02 |
0.0217 USDT |
28,435,637.7639 |
0.0214 USDT |
0.0213 USDT |
0.0221 USDT |
0.0220 USDT |
| 2024-07-01 |
0.0217 USDT |
30,389,852.9381 |
0.0218 USDT |
0.0214 USDT |
0.0220 USDT |
0.0214 USDT |
| 2024-06-30 |
0.0216 USDT |
42,181,912.1478 |
0.0216 USDT |
0.0210 USDT |
0.0220 USDT |
0.0218 USDT |
| 2024-06-29 |
0.0216 USDT |
47,355,550.0307 |
0.0209 USDT |
0.0208 USDT |
0.0222 USDT |
0.0216 USDT |
| 2024-06-28 |
0.0209 USDT |
50,650,804.1505 |
0.0209 USDT |
0.0207 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-06-27 |
0.0208 USDT |
59,248,544.6057 |
0.0213 USDT |
0.0202 USDT |
0.0213 USDT |
0.0209 USDT |
| 2024-06-26 |
0.0213 USDT |
32,353,647.0873 |
0.0215 USDT |
0.0210 USDT |
0.0218 USDT |
0.0213 USDT |
| 2024-06-25 |
0.0215 USDT |
44,826,010.6175 |
0.0213 USDT |
0.0212 USDT |
0.0218 USDT |
0.0215 USDT |
| 2024-06-24 |
0.0205 USDT |
70,628,514.5422 |
0.0205 USDT |
0.0196 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-06-23 |
0.0208 USDT |
36,487,938.5118 |
0.0209 USDT |
0.0202 USDT |
0.0212 USDT |
0.0205 USDT |
| 2024-06-22 |
0.0211 USDT |
54,787,273.3815 |
0.0204 USDT |
0.0203 USDT |
0.0218 USDT |
0.0210 USDT |
| 2024-06-21 |
0.0208 USDT |
60,658,193.5009 |
0.0209 USDT |
0.0204 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-06-20 |
0.0215 USDT |
66,756,090.0453 |
0.0219 USDT |
0.0208 USDT |
0.0221 USDT |
0.0208 USDT |
| 2024-06-19 |
0.0220 USDT |
75,142,388.3110 |
0.0212 USDT |
0.0211 USDT |
0.0230 USDT |
0.0219 USDT |
| 2024-06-18 |
0.0211 USDT |
172,553,006.9119 |
0.0225 USDT |
0.0186 USDT |
0.0226 USDT |
0.0212 USDT |