Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
0.0340 USDT |
146,318,733.1869 |
0.0342 USDT |
0.0324 USDT |
0.0353 USDT |
0.0346 USDT |
| 2023-11-29 |
0.0331 USDT |
93,682,938.7319 |
0.0327 USDT |
0.0322 USDT |
0.0347 USDT |
0.0342 USDT |
| 2023-11-28 |
0.0323 USDT |
48,751,160.8804 |
0.0323 USDT |
0.0317 USDT |
0.0328 USDT |
0.0326 USDT |
| 2023-11-27 |
0.0325 USDT |
58,153,746.3399 |
0.0332 USDT |
0.0318 USDT |
0.0337 USDT |
0.0323 USDT |
| 2023-11-26 |
0.0332 USDT |
46,300,774.3087 |
0.0337 USDT |
0.0326 USDT |
0.0339 USDT |
0.0332 USDT |
| 2023-11-25 |
0.0335 USDT |
49,201,739.8053 |
0.0332 USDT |
0.0330 USDT |
0.0340 USDT |
0.0337 USDT |
| 2023-11-24 |
0.0336 USDT |
51,983,274.3917 |
0.0335 USDT |
0.0330 USDT |
0.0341 USDT |
0.0332 USDT |
| 2023-11-23 |
0.0339 USDT |
69,124,889.9659 |
0.0328 USDT |
0.0327 USDT |
0.0353 USDT |
0.0335 USDT |
| 2023-11-22 |
0.0324 USDT |
54,114,473.8005 |
0.0317 USDT |
0.0316 USDT |
0.0330 USDT |
0.0328 USDT |
| 2023-11-21 |
0.0332 USDT |
74,468,743.0100 |
0.0350 USDT |
0.0314 USDT |
0.0354 USDT |
0.0318 USDT |
| 2023-11-20 |
0.0335 USDT |
65,109,806.6123 |
0.0325 USDT |
0.0324 USDT |
0.0356 USDT |
0.0350 USDT |
| 2023-11-19 |
0.0322 USDT |
53,888,310.2879 |
0.0323 USDT |
0.0316 USDT |
0.0330 USDT |
0.0325 USDT |
| 2023-11-18 |
0.0323 USDT |
43,610,585.8096 |
0.0332 USDT |
0.0311 USDT |
0.0332 USDT |
0.0323 USDT |
| 2023-11-17 |
0.0333 USDT |
57,103,358.3338 |
0.0338 USDT |
0.0327 USDT |
0.0345 USDT |
0.0331 USDT |
| 2023-11-16 |
0.0348 USDT |
52,360,518.2932 |
0.0350 USDT |
0.0335 USDT |
0.0358 USDT |
0.0337 USDT |
| 2023-11-15 |
0.0346 USDT |
45,513,307.0182 |
0.0344 USDT |
0.0336 USDT |
0.0352 USDT |
0.0350 USDT |
| 2023-11-14 |
0.0345 USDT |
44,739,929.2004 |
0.0347 USDT |
0.0333 USDT |
0.0351 USDT |
0.0343 USDT |
| 2023-11-13 |
0.0361 USDT |
45,645,751.7117 |
0.0373 USDT |
0.0347 USDT |
0.0376 USDT |
0.0347 USDT |
| 2023-11-12 |
0.0371 USDT |
30,654,951.5586 |
0.0376 USDT |
0.0364 USDT |
0.0378 USDT |
0.0373 USDT |
| 2023-11-11 |
0.0376 USDT |
29,507,351.2451 |
0.0377 USDT |
0.0370 USDT |
0.0381 USDT |
0.0376 USDT |
| 2023-11-10 |
0.0379 USDT |
30,793,490.4661 |
0.0383 USDT |
0.0373 USDT |
0.0385 USDT |
0.0377 USDT |
| 2023-11-09 |
0.0387 USDT |
48,486,441.8258 |
0.0387 USDT |
0.0370 USDT |
0.0397 USDT |
0.0383 USDT |
| 2023-11-08 |
0.0384 USDT |
25,526,934.1998 |
0.0385 USDT |
0.0381 USDT |
0.0390 USDT |
0.0387 USDT |
| 2023-11-07 |
0.0385 USDT |
30,502,276.2679 |
0.0389 USDT |
0.0378 USDT |
0.0391 USDT |
0.0385 USDT |
| 2023-11-06 |
0.0380 USDT |
44,104,181.5461 |
0.0365 USDT |
0.0364 USDT |
0.0396 USDT |
0.0389 USDT |
| 2023-11-05 |
0.0370 USDT |
28,617,369.0578 |
0.0374 USDT |
0.0363 USDT |
0.0377 USDT |
0.0366 USDT |
| 2023-11-04 |
0.0365 USDT |
31,408,442.4886 |
0.0357 USDT |
0.0354 USDT |
0.0380 USDT |
0.0374 USDT |
| 2023-11-03 |
0.0357 USDT |
22,690,024.2193 |
0.0361 USDT |
0.0352 USDT |
0.0365 USDT |
0.0357 USDT |
| 2023-11-02 |
0.0362 USDT |
29,106,451.2225 |
0.0365 USDT |
0.0358 USDT |
0.0369 USDT |
0.0361 USDT |
| 2023-11-01 |
0.0347 USDT |
38,933,506.5402 |
0.0337 USDT |
0.0335 USDT |
0.0366 USDT |
0.0365 USDT |
| 2023-10-31 |
0.0333 USDT |
25,214,708.7627 |
0.0340 USDT |
0.0327 USDT |
0.0341 USDT |
0.0337 USDT |
| 2023-10-30 |
0.0340 USDT |
31,523,651.2442 |
0.0337 USDT |
0.0335 USDT |
0.0346 USDT |
0.0340 USDT |
| 2023-10-29 |
0.0336 USDT |
24,798,230.7350 |
0.0341 USDT |
0.0332 USDT |
0.0343 USDT |
0.0337 USDT |
| 2023-10-28 |
0.0330 USDT |
68,603,938.2292 |
0.0321 USDT |
0.0319 USDT |
0.0343 USDT |
0.0341 USDT |
| 2023-10-27 |
0.0323 USDT |
42,035,560.5603 |
0.0325 USDT |
0.0320 USDT |
0.0327 USDT |
0.0322 USDT |
| 2023-10-26 |
0.0326 USDT |
51,381,164.2375 |
0.0326 USDT |
0.0318 USDT |
0.0333 USDT |
0.0324 USDT |
| 2023-10-25 |
0.0334 USDT |
64,187,972.8661 |
0.0342 USDT |
0.0323 USDT |
0.0349 USDT |
0.0326 USDT |
| 2023-10-24 |
0.0335 USDT |
68,798,429.9780 |
0.0318 USDT |
0.0316 USDT |
0.0347 USDT |
0.0342 USDT |
| 2023-10-23 |
0.0313 USDT |
46,994,528.3607 |
0.0309 USDT |
0.0304 USDT |
0.0326 USDT |
0.0318 USDT |
| 2023-10-22 |
0.0306 USDT |
37,526,482.2941 |
0.0306 USDT |
0.0300 USDT |
0.0314 USDT |
0.0309 USDT |
| 2023-10-21 |
0.0308 USDT |
37,890,102.6769 |
0.0305 USDT |
0.0305 USDT |
0.0312 USDT |
0.0306 USDT |
| 2023-10-20 |
0.0302 USDT |
40,310,011.1896 |
0.0296 USDT |
0.0293 USDT |
0.0309 USDT |
0.0305 USDT |
| 2023-10-19 |
0.0297 USDT |
22,177,676.0065 |
0.0299 USDT |
0.0293 USDT |
0.0300 USDT |
0.0296 USDT |
| 2023-10-18 |
0.0301 USDT |
34,716,913.9603 |
0.0301 USDT |
0.0295 USDT |
0.0310 USDT |
0.0299 USDT |
| 2023-10-17 |
0.0301 USDT |
29,115,242.8719 |
0.0306 USDT |
0.0293 USDT |
0.0307 USDT |
0.0301 USDT |
| 2023-10-16 |
0.0308 USDT |
24,979,193.8457 |
0.0306 USDT |
0.0302 USDT |
0.0314 USDT |
0.0306 USDT |
| 2023-10-15 |
0.0305 USDT |
11,901,324.0947 |
0.0306 USDT |
0.0302 USDT |
0.0309 USDT |
0.0306 USDT |
| 2023-10-14 |
0.0308 USDT |
29,917,006.3096 |
0.0305 USDT |
0.0301 USDT |
0.0316 USDT |
0.0306 USDT |
| 2023-10-13 |
0.0306 USDT |
29,552,043.2676 |
0.0304 USDT |
0.0302 USDT |
0.0314 USDT |
0.0305 USDT |
| 2023-10-12 |
0.0306 USDT |
31,432,269.0565 |
0.0308 USDT |
0.0303 USDT |
0.0312 USDT |
0.0304 USDT |