Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-17 |
0.0227 USDT |
82,865,928.3572 |
0.0240 USDT |
0.0216 USDT |
0.0240 USDT |
0.0225 USDT |
| 2024-06-16 |
0.0237 USDT |
24,598,044.1974 |
0.0236 USDT |
0.0233 USDT |
0.0241 USDT |
0.0240 USDT |
| 2024-06-15 |
0.0237 USDT |
37,990,117.6752 |
0.0236 USDT |
0.0231 USDT |
0.0243 USDT |
0.0236 USDT |
| 2024-06-14 |
0.0242 USDT |
66,303,249.1000 |
0.0246 USDT |
0.0233 USDT |
0.0251 USDT |
0.0236 USDT |
| 2024-06-13 |
0.0250 USDT |
69,199,784.4225 |
0.0255 USDT |
0.0242 USDT |
0.0260 USDT |
0.0245 USDT |
| 2024-06-12 |
0.0258 USDT |
72,992,379.6706 |
0.0252 USDT |
0.0246 USDT |
0.0266 USDT |
0.0255 USDT |
| 2024-06-11 |
0.0250 USDT |
80,720,288.8241 |
0.0256 USDT |
0.0240 USDT |
0.0259 USDT |
0.0252 USDT |
| 2024-06-10 |
0.0260 USDT |
31,701,956.2852 |
0.0267 USDT |
0.0255 USDT |
0.0267 USDT |
0.0256 USDT |
| 2024-06-09 |
0.0265 USDT |
44,498,145.7226 |
0.0262 USDT |
0.0261 USDT |
0.0271 USDT |
0.0267 USDT |
| 2024-06-08 |
0.0261 USDT |
50,526,161.4184 |
0.0266 USDT |
0.0253 USDT |
0.0270 USDT |
0.0262 USDT |
| 2024-06-07 |
0.0261 USDT |
121,576,105.2786 |
0.0281 USDT |
0.0228 USDT |
0.0283 USDT |
0.0266 USDT |
| 2024-06-06 |
0.0282 USDT |
40,739,282.5832 |
0.0285 USDT |
0.0278 USDT |
0.0286 USDT |
0.0281 USDT |
| 2024-06-05 |
0.0287 USDT |
42,782,531.3629 |
0.0285 USDT |
0.0283 USDT |
0.0291 USDT |
0.0285 USDT |
| 2024-06-04 |
0.0283 USDT |
45,827,241.9973 |
0.0283 USDT |
0.0281 USDT |
0.0287 USDT |
0.0285 USDT |
| 2024-06-03 |
0.0293 USDT |
58,189,126.6619 |
0.0290 USDT |
0.0282 USDT |
0.0302 USDT |
0.0283 USDT |
| 2024-06-02 |
0.0288 USDT |
34,856,496.1423 |
0.0290 USDT |
0.0279 USDT |
0.0294 USDT |
0.0290 USDT |
| 2024-06-01 |
0.0288 USDT |
30,698,740.5656 |
0.0286 USDT |
0.0283 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-05-31 |
0.0287 USDT |
47,272,644.6216 |
0.0290 USDT |
0.0280 USDT |
0.0292 USDT |
0.0286 USDT |
| 2024-05-30 |
0.0295 USDT |
57,456,322.5132 |
0.0295 USDT |
0.0289 USDT |
0.0301 USDT |
0.0290 USDT |
| 2024-05-29 |
0.0300 USDT |
50,588,622.8902 |
0.0304 USDT |
0.0294 USDT |
0.0307 USDT |
0.0295 USDT |
| 2024-05-28 |
0.0302 USDT |
111,285,447.9521 |
0.0294 USDT |
0.0287 USDT |
0.0317 USDT |
0.0304 USDT |
| 2024-05-27 |
0.0293 USDT |
58,458,591.6119 |
0.0284 USDT |
0.0283 USDT |
0.0297 USDT |
0.0294 USDT |
| 2024-05-26 |
0.0288 USDT |
38,405,147.4120 |
0.0291 USDT |
0.0283 USDT |
0.0295 USDT |
0.0283 USDT |
| 2024-05-25 |
0.0291 USDT |
52,828,300.0193 |
0.0285 USDT |
0.0284 USDT |
0.0297 USDT |
0.0291 USDT |
| 2024-05-24 |
0.0282 USDT |
78,045,449.1574 |
0.0287 USDT |
0.0276 USDT |
0.0288 USDT |
0.0285 USDT |
| 2024-05-23 |
0.0284 USDT |
96,216,635.2092 |
0.0293 USDT |
0.0272 USDT |
0.0295 USDT |
0.0287 USDT |
| 2024-05-22 |
0.0295 USDT |
65,772,404.9131 |
0.0294 USDT |
0.0290 USDT |
0.0301 USDT |
0.0293 USDT |
| 2024-05-21 |
0.0298 USDT |
91,445,229.5900 |
0.0291 USDT |
0.0289 USDT |
0.0304 USDT |
0.0294 USDT |
| 2024-05-20 |
0.0286 USDT |
68,696,798.6048 |
0.0276 USDT |
0.0273 USDT |
0.0297 USDT |
0.0291 USDT |
| 2024-05-19 |
0.0278 USDT |
65,872,904.9703 |
0.0276 USDT |
0.0273 USDT |
0.0284 USDT |
0.0276 USDT |
| 2024-05-18 |
0.0281 USDT |
43,075,664.7063 |
0.0281 USDT |
0.0275 USDT |
0.0285 USDT |
0.0276 USDT |
| 2024-05-17 |
0.0284 USDT |
49,707,387.0547 |
0.0281 USDT |
0.0278 USDT |
0.0291 USDT |
0.0282 USDT |
| 2024-05-16 |
0.0280 USDT |
56,362,807.3880 |
0.0277 USDT |
0.0273 USDT |
0.0286 USDT |
0.0281 USDT |
| 2024-05-15 |
0.0275 USDT |
61,155,158.0958 |
0.0267 USDT |
0.0267 USDT |
0.0281 USDT |
0.0277 USDT |
| 2024-05-14 |
0.0272 USDT |
41,640,562.3069 |
0.0274 USDT |
0.0267 USDT |
0.0276 USDT |
0.0267 USDT |
| 2024-05-13 |
0.0278 USDT |
59,466,460.9712 |
0.0285 USDT |
0.0272 USDT |
0.0288 USDT |
0.0274 USDT |
| 2024-05-12 |
0.0285 USDT |
26,771,006.8761 |
0.0285 USDT |
0.0281 USDT |
0.0289 USDT |
0.0285 USDT |
| 2024-05-11 |
0.0284 USDT |
38,792,313.1681 |
0.0281 USDT |
0.0278 USDT |
0.0293 USDT |
0.0285 USDT |
| 2024-05-10 |
0.0288 USDT |
81,423,865.1962 |
0.0286 USDT |
0.0277 USDT |
0.0298 USDT |
0.0282 USDT |
| 2024-05-09 |
0.0280 USDT |
67,442,274.0250 |
0.0278 USDT |
0.0271 USDT |
0.0290 USDT |
0.0286 USDT |
| 2024-05-08 |
0.0276 USDT |
70,673,459.1270 |
0.0276 USDT |
0.0272 USDT |
0.0282 USDT |
0.0278 USDT |
| 2024-05-07 |
0.0281 USDT |
63,937,598.2869 |
0.0283 USDT |
0.0274 USDT |
0.0286 USDT |
0.0276 USDT |
| 2024-05-06 |
0.0293 USDT |
74,261,671.1437 |
0.0296 USDT |
0.0283 USDT |
0.0305 USDT |
0.0283 USDT |
| 2024-05-05 |
0.0296 USDT |
32,652,241.9770 |
0.0297 USDT |
0.0292 USDT |
0.0300 USDT |
0.0296 USDT |
| 2024-05-04 |
0.0297 USDT |
38,303,520.7279 |
0.0299 USDT |
0.0295 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-05-03 |
0.0297 USDT |
61,481,064.9110 |
0.0297 USDT |
0.0291 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-05-02 |
0.0297 USDT |
40,966,386.6907 |
0.0299 USDT |
0.0292 USDT |
0.0303 USDT |
0.0297 USDT |
| 2024-05-01 |
0.0293 USDT |
76,179,084.1001 |
0.0292 USDT |
0.0281 USDT |
0.0301 USDT |
0.0299 USDT |
| 2024-04-30 |
0.0291 USDT |
58,132,355.0938 |
0.0306 USDT |
0.0281 USDT |
0.0309 USDT |
0.0292 USDT |
| 2024-04-29 |
0.0301 USDT |
49,059,320.4206 |
0.0303 USDT |
0.0296 USDT |
0.0308 USDT |
0.0306 USDT |