Identifier on OKEx: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-22 |
0.0350 USDT |
18,707,868.6930 |
0.0353 USDT |
0.0344 USDT |
0.0356 USDT |
0.0354 USDT |
| 2023-08-21 |
0.0355 USDT |
15,321,644.0180 |
0.0361 USDT |
0.0350 USDT |
0.0361 USDT |
0.0353 USDT |
| 2023-08-20 |
0.0361 USDT |
10,860,315.6833 |
0.0361 USDT |
0.0358 USDT |
0.0365 USDT |
0.0360 USDT |
| 2023-08-19 |
0.0357 USDT |
19,280,498.1685 |
0.0355 USDT |
0.0349 USDT |
0.0363 USDT |
0.0361 USDT |
| 2023-08-18 |
0.0357 USDT |
35,432,940.2719 |
0.0355 USDT |
0.0348 USDT |
0.0366 USDT |
0.0355 USDT |
| 2023-08-17 |
0.0364 USDT |
42,556,615.0148 |
0.0368 USDT |
0.0351 USDT |
0.0374 USDT |
0.0355 USDT |
| 2023-08-16 |
0.0371 USDT |
29,237,421.4781 |
0.0369 USDT |
0.0363 USDT |
0.0382 USDT |
0.0368 USDT |
| 2023-08-15 |
0.0377 USDT |
43,535,595.1178 |
0.0390 USDT |
0.0357 USDT |
0.0392 USDT |
0.0368 USDT |
| 2023-08-14 |
0.0389 USDT |
25,191,043.7840 |
0.0383 USDT |
0.0380 USDT |
0.0398 USDT |
0.0390 USDT |
| 2023-08-13 |
0.0383 USDT |
12,642,932.8555 |
0.0384 USDT |
0.0381 USDT |
0.0387 USDT |
0.0383 USDT |
| 2023-08-12 |
0.0385 USDT |
12,535,768.0434 |
0.0384 USDT |
0.0382 USDT |
0.0390 USDT |
0.0383 USDT |
| 2023-08-11 |
0.0385 USDT |
18,491,753.7375 |
0.0387 USDT |
0.0381 USDT |
0.0391 USDT |
0.0383 USDT |
| 2023-08-10 |
0.0388 USDT |
30,304,111.4646 |
0.0383 USDT |
0.0382 USDT |
0.0397 USDT |
0.0387 USDT |
| 2023-08-09 |
0.0386 USDT |
38,432,756.4561 |
0.0388 USDT |
0.0379 USDT |
0.0392 USDT |
0.0383 USDT |
| 2023-08-08 |
0.0396 USDT |
41,407,228.9017 |
0.0390 USDT |
0.0386 USDT |
0.0407 USDT |
0.0388 USDT |
| 2023-08-07 |
0.0394 USDT |
44,072,416.1081 |
0.0404 USDT |
0.0385 USDT |
0.0408 USDT |
0.0390 USDT |
| 2023-08-06 |
0.0401 USDT |
26,358,589.6259 |
0.0393 USDT |
0.0391 USDT |
0.0409 USDT |
0.0404 USDT |
| 2023-08-05 |
0.0403 USDT |
35,095,955.0147 |
0.0405 USDT |
0.0393 USDT |
0.0419 USDT |
0.0393 USDT |
| 2023-08-04 |
0.0405 USDT |
61,750,016.8710 |
0.0388 USDT |
0.0387 USDT |
0.0421 USDT |
0.0405 USDT |
| 2023-08-03 |
0.0387 USDT |
42,571,387.4404 |
0.0382 USDT |
0.0379 USDT |
0.0395 USDT |
0.0388 USDT |
| 2023-08-02 |
0.0385 USDT |
30,265,793.9315 |
0.0393 USDT |
0.0379 USDT |
0.0394 USDT |
0.0382 USDT |
| 2023-08-01 |
0.0390 USDT |
37,368,299.1262 |
0.0390 USDT |
0.0384 USDT |
0.0397 USDT |
0.0393 USDT |
| 2023-07-31 |
0.0387 USDT |
16,881,813.9989 |
0.0390 USDT |
0.0380 USDT |
0.0393 USDT |
0.0390 USDT |
| 2023-07-30 |
0.0389 USDT |
22,488,224.4033 |
0.0395 USDT |
0.0379 USDT |
0.0396 USDT |
0.0390 USDT |
| 2023-07-29 |
0.0398 USDT |
29,155,940.9869 |
0.0398 USDT |
0.0391 USDT |
0.0410 USDT |
0.0395 USDT |
| 2023-07-28 |
0.0403 USDT |
49,716,710.0114 |
0.0393 USDT |
0.0393 USDT |
0.0410 USDT |
0.0398 USDT |
| 2023-07-27 |
0.0384 USDT |
42,978,661.4823 |
0.0380 USDT |
0.0374 USDT |
0.0396 USDT |
0.0393 USDT |
| 2023-07-26 |
0.0378 USDT |
31,940,397.4370 |
0.0376 USDT |
0.0372 USDT |
0.0384 USDT |
0.0380 USDT |
| 2023-07-25 |
0.0383 USDT |
35,908,936.7033 |
0.0398 USDT |
0.0371 USDT |
0.0401 USDT |
0.0376 USDT |
| 2023-07-24 |
0.0400 USDT |
55,196,544.4636 |
0.0405 USDT |
0.0391 USDT |
0.0412 USDT |
0.0398 USDT |
| 2023-07-23 |
0.0403 USDT |
40,367,347.2762 |
0.0408 USDT |
0.0397 USDT |
0.0414 USDT |
0.0405 USDT |
| 2023-07-22 |
0.0397 USDT |
101,612,522.1235 |
0.0386 USDT |
0.0379 USDT |
0.0424 USDT |
0.0408 USDT |
| 2023-07-21 |
0.0372 USDT |
50,466,214.1899 |
0.0356 USDT |
0.0353 USDT |
0.0398 USDT |
0.0386 USDT |
| 2023-07-20 |
0.0359 USDT |
31,548,095.7312 |
0.0359 USDT |
0.0353 USDT |
0.0364 USDT |
0.0356 USDT |
| 2023-07-19 |
0.0359 USDT |
25,253,595.4775 |
0.0361 USDT |
0.0353 USDT |
0.0364 USDT |
0.0359 USDT |
| 2023-07-18 |
0.0362 USDT |
25,245,982.6082 |
0.0367 USDT |
0.0356 USDT |
0.0370 USDT |
0.0361 USDT |
| 2023-07-17 |
0.0367 USDT |
33,742,394.5992 |
0.0368 USDT |
0.0361 USDT |
0.0372 USDT |
0.0367 USDT |
| 2023-07-16 |
0.0372 USDT |
23,020,026.2273 |
0.0377 USDT |
0.0364 USDT |
0.0379 USDT |
0.0367 USDT |
| 2023-07-15 |
0.0375 USDT |
26,135,339.0782 |
0.0370 USDT |
0.0367 USDT |
0.0383 USDT |
0.0376 USDT |
| 2023-07-14 |
0.0376 USDT |
66,523,014.6804 |
0.0379 USDT |
0.0358 USDT |
0.0391 USDT |
0.0370 USDT |
| 2023-07-13 |
0.0372 USDT |
47,567,653.7915 |
0.0368 USDT |
0.0365 USDT |
0.0380 USDT |
0.0379 USDT |
| 2023-07-12 |
0.0367 USDT |
25,959,903.1275 |
0.0370 USDT |
0.0358 USDT |
0.0374 USDT |
0.0369 USDT |
| 2023-07-11 |
0.0372 USDT |
23,370,153.1076 |
0.0371 USDT |
0.0366 USDT |
0.0382 USDT |
0.0370 USDT |
| 2023-07-10 |
0.0372 USDT |
24,083,658.3121 |
0.0366 USDT |
0.0361 USDT |
0.0382 USDT |
0.0371 USDT |
| 2023-07-09 |
0.0373 USDT |
11,872,213.6009 |
0.0380 USDT |
0.0365 USDT |
0.0383 USDT |
0.0366 USDT |
| 2023-07-08 |
0.0379 USDT |
9,090,676.5724 |
0.0383 USDT |
0.0376 USDT |
0.0383 USDT |
0.0379 USDT |
| 2023-07-07 |
0.0376 USDT |
13,681,771.5607 |
0.0367 USDT |
0.0364 USDT |
0.0384 USDT |
0.0382 USDT |
| 2023-07-06 |
0.0379 USDT |
27,957,814.2266 |
0.0378 USDT |
0.0366 USDT |
0.0392 USDT |
0.0367 USDT |
| 2023-07-05 |
0.0386 USDT |
25,478,321.5972 |
0.0389 USDT |
0.0375 USDT |
0.0397 USDT |
0.0378 USDT |
| 2023-07-04 |
0.0392 USDT |
12,551,462.7044 |
0.0395 USDT |
0.0383 USDT |
0.0399 USDT |
0.0389 USDT |