Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-11 |
0.0307 USDT |
20,466,913.5199 |
0.0305 USDT |
0.0302 USDT |
0.0315 USDT |
0.0308 USDT |
| 2023-10-10 |
0.0309 USDT |
19,099,976.5183 |
0.0310 USDT |
0.0305 USDT |
0.0313 USDT |
0.0306 USDT |
| 2023-10-09 |
0.0310 USDT |
36,578,135.9191 |
0.0318 USDT |
0.0303 USDT |
0.0319 USDT |
0.0310 USDT |
| 2023-10-08 |
0.0320 USDT |
9,356,096.7134 |
0.0322 USDT |
0.0317 USDT |
0.0325 USDT |
0.0318 USDT |
| 2023-10-07 |
0.0323 USDT |
30,714,899.6307 |
0.0318 USDT |
0.0316 USDT |
0.0331 USDT |
0.0322 USDT |
| 2023-10-06 |
0.0316 USDT |
40,528,776.9028 |
0.0310 USDT |
0.0308 USDT |
0.0329 USDT |
0.0318 USDT |
| 2023-10-05 |
0.0311 USDT |
24,005,686.3026 |
0.0314 USDT |
0.0306 USDT |
0.0317 USDT |
0.0310 USDT |
| 2023-10-04 |
0.0311 USDT |
25,085,678.6581 |
0.0312 USDT |
0.0303 USDT |
0.0315 USDT |
0.0314 USDT |
| 2023-10-03 |
0.0319 USDT |
18,400,378.6447 |
0.0320 USDT |
0.0311 USDT |
0.0324 USDT |
0.0312 USDT |
| 2023-10-02 |
0.0327 USDT |
27,079,193.0416 |
0.0327 USDT |
0.0318 USDT |
0.0336 USDT |
0.0320 USDT |
| 2023-10-01 |
0.0321 USDT |
18,851,663.8273 |
0.0315 USDT |
0.0314 USDT |
0.0329 USDT |
0.0326 USDT |
| 2023-09-30 |
0.0316 USDT |
15,331,771.8971 |
0.0318 USDT |
0.0312 USDT |
0.0320 USDT |
0.0315 USDT |
| 2023-09-29 |
0.0313 USDT |
19,215,701.7475 |
0.0312 USDT |
0.0310 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-09-28 |
0.0311 USDT |
23,440,696.6862 |
0.0311 USDT |
0.0307 USDT |
0.0316 USDT |
0.0313 USDT |
| 2023-09-27 |
0.0314 USDT |
22,309,131.2647 |
0.0315 USDT |
0.0309 USDT |
0.0319 USDT |
0.0311 USDT |
| 2023-09-26 |
0.0319 USDT |
19,648,381.2311 |
0.0321 USDT |
0.0310 USDT |
0.0325 USDT |
0.0315 USDT |
| 2023-09-25 |
0.0322 USDT |
19,644,418.0530 |
0.0322 USDT |
0.0317 USDT |
0.0326 USDT |
0.0321 USDT |
| 2023-09-24 |
0.0324 USDT |
11,364,654.6975 |
0.0322 USDT |
0.0321 USDT |
0.0325 USDT |
0.0322 USDT |
| 2023-09-23 |
0.0325 USDT |
15,447,353.8559 |
0.0327 USDT |
0.0320 USDT |
0.0331 USDT |
0.0322 USDT |
| 2023-09-22 |
0.0327 USDT |
13,324,732.9914 |
0.0327 USDT |
0.0324 USDT |
0.0331 USDT |
0.0326 USDT |
| 2023-09-21 |
0.0331 USDT |
16,746,520.8071 |
0.0338 USDT |
0.0326 USDT |
0.0340 USDT |
0.0327 USDT |
| 2023-09-20 |
0.0344 USDT |
12,885,214.2981 |
0.0350 USDT |
0.0338 USDT |
0.0351 USDT |
0.0338 USDT |
| 2023-09-19 |
0.0349 USDT |
10,133,444.9429 |
0.0346 USDT |
0.0343 USDT |
0.0353 USDT |
0.0350 USDT |
| 2023-09-18 |
0.0348 USDT |
16,859,455.6862 |
0.0340 USDT |
0.0338 USDT |
0.0355 USDT |
0.0346 USDT |
| 2023-09-17 |
0.0339 USDT |
10,645,437.3474 |
0.0338 USDT |
0.0335 USDT |
0.0342 USDT |
0.0340 USDT |
| 2023-09-16 |
0.0334 USDT |
9,008,844.2222 |
0.0332 USDT |
0.0330 USDT |
0.0340 USDT |
0.0338 USDT |
| 2023-09-15 |
0.0329 USDT |
24,402,480.0857 |
0.0335 USDT |
0.0325 USDT |
0.0338 USDT |
0.0332 USDT |
| 2023-09-14 |
0.0331 USDT |
19,960,878.4462 |
0.0326 USDT |
0.0326 USDT |
0.0340 USDT |
0.0335 USDT |
| 2023-09-13 |
0.0331 USDT |
44,816,056.7387 |
0.0326 USDT |
0.0325 USDT |
0.0338 USDT |
0.0327 USDT |
| 2023-09-12 |
0.0329 USDT |
25,736,231.1237 |
0.0322 USDT |
0.0320 USDT |
0.0336 USDT |
0.0326 USDT |
| 2023-09-11 |
0.0323 USDT |
31,943,144.6069 |
0.0336 USDT |
0.0313 USDT |
0.0337 USDT |
0.0322 USDT |
| 2023-09-10 |
0.0336 USDT |
12,669,675.2408 |
0.0341 USDT |
0.0333 USDT |
0.0342 USDT |
0.0336 USDT |
| 2023-09-09 |
0.0340 USDT |
9,125,876.7224 |
0.0342 USDT |
0.0338 USDT |
0.0342 USDT |
0.0341 USDT |
| 2023-09-08 |
0.0342 USDT |
12,131,886.5833 |
0.0347 USDT |
0.0338 USDT |
0.0348 USDT |
0.0342 USDT |
| 2023-09-07 |
0.0343 USDT |
14,898,619.1285 |
0.0347 USDT |
0.0340 USDT |
0.0349 USDT |
0.0348 USDT |
| 2023-09-06 |
0.0344 USDT |
20,675,793.0461 |
0.0349 USDT |
0.0339 USDT |
0.0349 USDT |
0.0346 USDT |
| 2023-09-05 |
0.0350 USDT |
15,807,940.8023 |
0.0353 USDT |
0.0346 USDT |
0.0353 USDT |
0.0349 USDT |
| 2023-09-04 |
0.0352 USDT |
16,243,182.8085 |
0.0353 USDT |
0.0348 USDT |
0.0356 USDT |
0.0353 USDT |
| 2023-09-03 |
0.0354 USDT |
11,842,531.5111 |
0.0359 USDT |
0.0348 USDT |
0.0361 USDT |
0.0353 USDT |
| 2023-09-02 |
0.0357 USDT |
12,654,614.8806 |
0.0352 USDT |
0.0351 USDT |
0.0365 USDT |
0.0359 USDT |
| 2023-09-01 |
0.0348 USDT |
24,317,140.9117 |
0.0349 USDT |
0.0339 USDT |
0.0355 USDT |
0.0352 USDT |
| 2023-08-31 |
0.0354 USDT |
21,806,929.2793 |
0.0357 USDT |
0.0347 USDT |
0.0360 USDT |
0.0350 USDT |
| 2023-08-30 |
0.0362 USDT |
22,890,190.8089 |
0.0370 USDT |
0.0356 USDT |
0.0370 USDT |
0.0357 USDT |
| 2023-08-29 |
0.0372 USDT |
51,352,362.6809 |
0.0360 USDT |
0.0358 USDT |
0.0382 USDT |
0.0369 USDT |
| 2023-08-28 |
0.0361 USDT |
20,337,073.9408 |
0.0366 USDT |
0.0358 USDT |
0.0367 USDT |
0.0360 USDT |
| 2023-08-27 |
0.0365 USDT |
15,594,971.8102 |
0.0366 USDT |
0.0362 USDT |
0.0370 USDT |
0.0366 USDT |
| 2023-08-26 |
0.0363 USDT |
10,571,235.9317 |
0.0357 USDT |
0.0356 USDT |
0.0369 USDT |
0.0366 USDT |
| 2023-08-25 |
0.0358 USDT |
18,254,542.8721 |
0.0362 USDT |
0.0353 USDT |
0.0362 USDT |
0.0357 USDT |
| 2023-08-24 |
0.0362 USDT |
12,038,172.6206 |
0.0366 USDT |
0.0356 USDT |
0.0367 USDT |
0.0361 USDT |
| 2023-08-23 |
0.0361 USDT |
16,324,008.1328 |
0.0354 USDT |
0.0353 USDT |
0.0371 USDT |
0.0366 USDT |