Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.0841 USDT |
31,602,049.7940 |
0.0865 USDT |
0.0800 USDT |
0.0894 USDT |
0.0817 USDT |
| 2022-02-17 |
0.0873 USDT |
25,734,053.4455 |
0.0882 USDT |
0.0859 USDT |
0.0925 USDT |
0.0864 USDT |
| 2022-02-16 |
0.0875 USDT |
22,816,937.7644 |
0.0868 USDT |
0.0859 USDT |
0.0926 USDT |
0.0882 USDT |
| 2022-02-15 |
0.0854 USDT |
31,523,238.8576 |
0.0840 USDT |
0.0812 USDT |
0.0877 USDT |
0.0868 USDT |
| 2022-02-14 |
0.0844 USDT |
32,067,627.5939 |
0.0848 USDT |
0.0796 USDT |
0.0848 USDT |
0.0839 USDT |
| 2022-02-13 |
0.0836 USDT |
27,879,502.8575 |
0.0823 USDT |
0.0803 USDT |
0.0849 USDT |
0.0848 USDT |
| 2022-02-12 |
0.0857 USDT |
34,952,367.8831 |
0.0890 USDT |
0.0803 USDT |
0.0915 USDT |
0.0823 USDT |
| 2022-02-11 |
0.0889 USDT |
59,510,278.9032 |
0.0889 USDT |
0.0849 USDT |
0.0937 USDT |
0.0889 USDT |
| 2022-02-10 |
0.0909 USDT |
45,044,249.4014 |
0.0928 USDT |
0.0848 USDT |
0.0939 USDT |
0.0889 USDT |
| 2022-02-09 |
0.0923 USDT |
35,251,544.8548 |
0.0918 USDT |
0.0892 USDT |
0.0947 USDT |
0.0928 USDT |
| 2022-02-08 |
0.0944 USDT |
43,883,247.9836 |
0.0968 USDT |
0.0906 USDT |
0.0981 USDT |
0.0919 USDT |
| 2022-02-07 |
0.0943 USDT |
47,223,569.9211 |
0.0919 USDT |
0.0915 USDT |
0.0977 USDT |
0.0967 USDT |
| 2022-02-06 |
0.0929 USDT |
34,485,652.3078 |
0.0938 USDT |
0.0900 USDT |
0.0960 USDT |
0.0919 USDT |
| 2022-02-05 |
0.0918 USDT |
31,746,746.1069 |
0.0898 USDT |
0.0898 USDT |
0.0951 USDT |
0.0938 USDT |
| 2022-02-04 |
0.0882 USDT |
34,112,987.4885 |
0.0866 USDT |
0.0858 USDT |
0.0906 USDT |
0.0898 USDT |
| 2022-02-03 |
0.0860 USDT |
30,906,819.4026 |
0.0853 USDT |
0.0827 USDT |
0.0869 USDT |
0.0866 USDT |
| 2022-02-02 |
0.0866 USDT |
29,751,644.8211 |
0.0878 USDT |
0.0848 USDT |
0.0902 USDT |
0.0853 USDT |
| 2022-02-01 |
0.0881 USDT |
42,696,767.8734 |
0.0884 USDT |
0.0847 USDT |
0.0899 USDT |
0.0878 USDT |
| 2022-01-31 |
0.0876 USDT |
40,431,079.8036 |
0.0868 USDT |
0.0809 USDT |
0.0900 USDT |
0.0884 USDT |
| 2022-01-30 |
0.0861 USDT |
27,118,409.9815 |
0.0854 USDT |
0.0842 USDT |
0.0905 USDT |
0.0868 USDT |
| 2022-01-29 |
0.0846 USDT |
29,158,823.0684 |
0.0838 USDT |
0.0807 USDT |
0.0878 USDT |
0.0854 USDT |
| 2022-01-28 |
0.0851 USDT |
52,630,549.4020 |
0.0864 USDT |
0.0813 USDT |
0.0899 USDT |
0.0837 USDT |
| 2022-01-27 |
0.0885 USDT |
48,341,015.0289 |
0.0906 USDT |
0.0834 USDT |
0.0930 USDT |
0.0863 USDT |
| 2022-01-26 |
0.0863 USDT |
54,849,292.4198 |
0.0819 USDT |
0.0818 USDT |
0.0927 USDT |
0.0907 USDT |
| 2022-01-25 |
0.0797 USDT |
49,661,968.9447 |
0.0775 USDT |
0.0733 USDT |
0.0826 USDT |
0.0819 USDT |
| 2022-01-24 |
0.0808 USDT |
65,713,405.1845 |
0.0840 USDT |
0.0738 USDT |
0.0844 USDT |
0.0775 USDT |
| 2022-01-23 |
0.0819 USDT |
52,522,826.5314 |
0.0798 USDT |
0.0786 USDT |
0.0867 USDT |
0.0840 USDT |
| 2022-01-22 |
0.0863 USDT |
109,943,123.5000 |
0.0927 USDT |
0.0700 USDT |
0.0955 USDT |
0.0798 USDT |
| 2022-01-21 |
0.1004 USDT |
84,400,309.2152 |
0.1080 USDT |
0.0861 USDT |
0.1080 USDT |
0.0928 USDT |
| 2022-01-20 |
0.1078 USDT |
38,305,666.2368 |
0.1075 USDT |
0.0993 USDT |
0.1103 USDT |
0.1080 USDT |
| 2022-01-19 |
0.1077 USDT |
47,010,374.0277 |
0.1079 USDT |
0.0988 USDT |
0.1100 USDT |
0.1075 USDT |
| 2022-01-18 |
0.1111 USDT |
30,209,655.5838 |
0.1143 USDT |
0.1055 USDT |
0.1146 USDT |
0.1079 USDT |
| 2022-01-17 |
0.1161 USDT |
20,457,145.7703 |
0.1178 USDT |
0.1134 USDT |
0.1187 USDT |
0.1143 USDT |
| 2022-01-16 |
0.1172 USDT |
17,928,895.4533 |
0.1166 USDT |
0.1146 USDT |
0.1191 USDT |
0.1178 USDT |
| 2022-01-15 |
0.1167 USDT |
17,544,533.6403 |
0.1169 USDT |
0.1142 USDT |
0.1190 USDT |
0.1165 USDT |
| 2022-01-14 |
0.1167 USDT |
29,144,614.8531 |
0.1164 USDT |
0.1125 USDT |
0.1175 USDT |
0.1169 USDT |
| 2022-01-13 |
0.1184 USDT |
37,719,244.6949 |
0.1204 USDT |
0.1153 USDT |
0.1223 USDT |
0.1163 USDT |
| 2022-01-12 |
0.1172 USDT |
38,742,127.8538 |
0.1140 USDT |
0.1135 USDT |
0.1220 USDT |
0.1204 USDT |
| 2022-01-11 |
0.1140 USDT |
51,300,503.2490 |
0.1139 USDT |
0.1114 USDT |
0.1196 USDT |
0.1140 USDT |
| 2022-01-10 |
0.1160 USDT |
41,275,510.8765 |
0.1181 USDT |
0.1106 USDT |
0.1229 USDT |
0.1138 USDT |
| 2022-01-09 |
0.1183 USDT |
39,236,055.6460 |
0.1186 USDT |
0.1131 USDT |
0.1205 USDT |
0.1180 USDT |
| 2022-01-08 |
0.1174 USDT |
30,091,579.6454 |
0.1161 USDT |
0.1151 USDT |
0.1218 USDT |
0.1186 USDT |
| 2022-01-07 |
0.1195 USDT |
57,898,665.0635 |
0.1227 USDT |
0.1128 USDT |
0.1264 USDT |
0.1162 USDT |
| 2022-01-06 |
0.1287 USDT |
77,989,632.2644 |
0.1345 USDT |
0.1135 USDT |
0.1353 USDT |
0.1228 USDT |
| 2022-01-05 |
0.1330 USDT |
71,301,437.6500 |
0.1315 USDT |
0.1255 USDT |
0.1377 USDT |
0.1345 USDT |
| 2022-01-04 |
0.1283 USDT |
55,934,845.0322 |
0.1252 USDT |
0.1202 USDT |
0.1380 USDT |
0.1314 USDT |
| 2022-01-03 |
0.1248 USDT |
44,717,833.9371 |
0.1244 USDT |
0.1221 USDT |
0.1299 USDT |
0.1252 USDT |
| 2022-01-02 |
0.1203 USDT |
30,941,455.1815 |
0.1162 USDT |
0.1160 USDT |
0.1249 USDT |
0.1244 USDT |
| 2022-01-01 |
0.1174 USDT |
32,380,899.3261 |
0.1185 USDT |
0.1125 USDT |
0.1215 USDT |
0.1162 USDT |
| 2021-12-31 |
0.1165 USDT |
43,168,721.3582 |
0.1145 USDT |
0.1117 USDT |
0.1205 USDT |
0.1184 USDT |