Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-02 |
0.0724 USDT |
36,074,201.5865 |
0.0740 USDT |
0.0672 USDT |
0.0742 USDT |
0.0708 USDT |
| 2021-08-01 |
0.0738 USDT |
28,323,932.9732 |
0.0734 USDT |
0.0703 USDT |
0.0746 USDT |
0.0741 USDT |
| 2021-07-31 |
0.0723 USDT |
32,353,295.0150 |
0.0711 USDT |
0.0684 USDT |
0.0758 USDT |
0.0734 USDT |
| 2021-07-30 |
0.0732 USDT |
29,237,300.8332 |
0.0754 USDT |
0.0670 USDT |
0.0775 USDT |
0.0710 USDT |
| 2021-07-29 |
0.0738 USDT |
53,805,509.3023 |
0.0722 USDT |
0.0715 USDT |
0.0800 USDT |
0.0754 USDT |
| 2021-07-28 |
0.0731 USDT |
38,396,777.4610 |
0.0739 USDT |
0.0705 USDT |
0.0783 USDT |
0.0723 USDT |
| 2021-07-27 |
0.0720 USDT |
102,678,368.9953 |
0.0701 USDT |
0.0695 USDT |
0.0835 USDT |
0.0739 USDT |
| 2021-07-26 |
0.0683 USDT |
53,130,844.4365 |
0.0664 USDT |
0.0626 USDT |
0.0750 USDT |
0.0702 USDT |
| 2021-07-25 |
0.0683 USDT |
38,888,602.1064 |
0.0701 USDT |
0.0640 USDT |
0.0739 USDT |
0.0664 USDT |
| 2021-07-24 |
0.0680 USDT |
46,288,375.5429 |
0.0658 USDT |
0.0625 USDT |
0.0729 USDT |
0.0701 USDT |
| 2021-07-23 |
0.0652 USDT |
26,447,824.3865 |
0.0645 USDT |
0.0613 USDT |
0.0673 USDT |
0.0658 USDT |
| 2021-07-22 |
0.0643 USDT |
42,444,785.2252 |
0.0641 USDT |
0.0592 USDT |
0.0690 USDT |
0.0645 USDT |
| 2021-07-21 |
0.0618 USDT |
43,772,118.5743 |
0.0595 USDT |
0.0561 USDT |
0.0658 USDT |
0.0640 USDT |
| 2021-07-20 |
0.0614 USDT |
48,837,941.9553 |
0.0633 USDT |
0.0534 USDT |
0.0687 USDT |
0.0594 USDT |
| 2021-07-19 |
0.0680 USDT |
65,713,224.9184 |
0.0726 USDT |
0.0606 USDT |
0.0783 USDT |
0.0633 USDT |
| 2021-07-18 |
0.0783 USDT |
93,153,925.9954 |
0.0842 USDT |
0.0661 USDT |
0.0977 USDT |
0.0723 USDT |
| 2021-07-17 |
0.0781 USDT |
94,913,867.2535 |
0.0709 USDT |
0.0675 USDT |
0.0873 USDT |
0.0852 USDT |
| 2021-07-16 |
0.0638 USDT |
156,100,949.4327 |
0.0567 USDT |
0.0487 USDT |
0.0742 USDT |
0.0709 USDT |
| 2021-07-15 |
0.0608 USDT |
111,399,884.6239 |
0.0648 USDT |
0.0530 USDT |
0.0675 USDT |
0.0568 USDT |
| 2021-07-14 |
0.0717 USDT |
85,414,426.7681 |
0.0786 USDT |
0.0622 USDT |
0.0791 USDT |
0.0648 USDT |
| 2021-07-13 |
0.0844 USDT |
57,217,424.1925 |
0.0903 USDT |
0.0735 USDT |
0.0930 USDT |
0.0785 USDT |
| 2021-07-12 |
0.0892 USDT |
41,421,824.9704 |
0.0879 USDT |
0.0860 USDT |
0.0976 USDT |
0.0904 USDT |
| 2021-07-11 |
0.0900 USDT |
20,557,925.7395 |
0.0922 USDT |
0.0832 USDT |
0.0922 USDT |
0.0877 USDT |
| 2021-07-10 |
0.0943 USDT |
51,426,211.5362 |
0.0963 USDT |
0.0878 USDT |
0.1026 USDT |
0.0923 USDT |
| 2021-07-09 |
0.0958 USDT |
46,252,316.7867 |
0.0952 USDT |
0.0820 USDT |
0.1034 USDT |
0.0963 USDT |
| 2021-07-08 |
0.1054 USDT |
92,601,892.1164 |
0.1155 USDT |
0.0801 USDT |
0.1157 USDT |
0.0952 USDT |
| 2021-07-07 |
0.1204 USDT |
63,121,646.9621 |
0.1252 USDT |
0.1079 USDT |
0.1287 USDT |
0.1155 USDT |
| 2021-07-06 |
0.1275 USDT |
27,630,247.9352 |
0.1297 USDT |
0.1170 USDT |
0.1351 USDT |
0.1252 USDT |
| 2021-07-05 |
0.1293 USDT |
35,571,481.7055 |
0.1288 USDT |
0.1215 USDT |
0.1432 USDT |
0.1297 USDT |
| 2021-07-04 |
0.1314 USDT |
18,897,070.5239 |
0.1339 USDT |
0.1231 USDT |
0.1344 USDT |
0.1288 USDT |
| 2021-07-03 |
0.1326 USDT |
38,167,700.5249 |
0.1313 USDT |
0.1167 USDT |
0.1388 USDT |
0.1339 USDT |
| 2021-07-02 |
0.1355 USDT |
49,263,182.8082 |
0.1397 USDT |
0.1288 USDT |
0.1487 USDT |
0.1313 USDT |
| 2021-07-01 |
0.1483 USDT |
61,477,707.8205 |
0.1570 USDT |
0.1336 USDT |
0.1579 USDT |
0.1396 USDT |
| 2021-06-30 |
0.1755 USDT |
44,477,595.0596 |
0.1939 USDT |
0.1493 USDT |
0.1945 USDT |
0.1570 USDT |
| 2021-06-29 |
0.1928 USDT |
17,409,480.7240 |
0.1917 USDT |
0.1810 USDT |
0.1997 USDT |
0.1938 USDT |
| 2021-06-28 |
0.1887 USDT |
25,578,965.6655 |
0.1857 USDT |
0.1711 USDT |
0.1942 USDT |
0.1917 USDT |
| 2021-06-27 |
0.1846 USDT |
25,135,696.0839 |
0.1834 USDT |
0.1750 USDT |
0.1953 USDT |
0.1857 USDT |
| 2021-06-26 |
0.1915 USDT |
23,421,230.2879 |
0.1994 USDT |
0.1702 USDT |
0.2100 USDT |
0.1836 USDT |
| 2021-06-25 |
0.2052 USDT |
16,250,322.9207 |
0.2108 USDT |
0.1966 USDT |
0.2133 USDT |
0.1996 USDT |
| 2021-06-24 |
0.2117 USDT |
12,533,452.6895 |
0.2127 USDT |
0.1991 USDT |
0.2166 USDT |
0.2107 USDT |
| 2021-06-23 |
0.2102 USDT |
26,712,790.6527 |
0.2078 USDT |
0.1900 USDT |
0.2303 USDT |
0.2126 USDT |
| 2021-06-22 |
0.2385 USDT |
33,663,535.9015 |
0.2692 USDT |
0.1810 USDT |
0.2692 USDT |
0.2077 USDT |
| 2021-06-21 |
0.2869 USDT |
31,457,921.9491 |
0.3045 USDT |
0.2441 USDT |
0.3410 USDT |
0.2693 USDT |
| 2021-06-20 |
0.2948 USDT |
92,072,391.6485 |
0.2850 USDT |
0.2633 USDT |
0.3603 USDT |
0.3046 USDT |
| 2021-06-19 |
0.2684 USDT |
14,324,509.4569 |
0.2516 USDT |
0.2398 USDT |
0.2923 USDT |
0.2852 USDT |
| 2021-06-18 |
0.2688 USDT |
14,493,925.2541 |
0.2861 USDT |
0.2496 USDT |
0.3018 USDT |
0.2514 USDT |
| 2021-06-17 |
0.2711 USDT |
20,787,604.5218 |
0.2561 USDT |
0.2511 USDT |
0.2959 USDT |
0.2861 USDT |
| 2021-06-16 |
0.2520 USDT |
11,547,593.3590 |
0.2478 USDT |
0.2476 USDT |
0.2727 USDT |
0.2561 USDT |
| 2021-06-15 |
0.2515 USDT |
6,066,328.3043 |
0.2551 USDT |
0.2437 USDT |
0.2619 USDT |
0.2478 USDT |
| 2021-06-14 |
0.2477 USDT |
8,688,448.4670 |
0.2401 USDT |
0.2385 USDT |
0.2573 USDT |
0.2552 USDT |