Identifier on Bitstamp: csprusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0151 USD |
2,736,890.1000 CSPR |
0.0160 USD |
0.0136 USD |
0.0168 USD |
0.0154 USD |
| 2024-11-21 |
0.0150 USD |
2,584,431.3000 CSPR |
0.0137 USD |
0.0135 USD |
0.0168 USD |
0.0159 USD |
| 2024-11-20 |
0.0152 USD |
1,554,162.8000 CSPR |
0.0144 USD |
0.0134 USD |
0.0183 USD |
0.0141 USD |
| 2024-11-19 |
0.0160 USD |
1,902,694.0000 CSPR |
0.0177 USD |
0.0143 USD |
0.0179 USD |
0.0144 USD |
| 2024-11-18 |
0.0209 USD |
4,802,848.3000 CSPR |
0.0214 USD |
0.0170 USD |
0.0265 USD |
0.0184 USD |
| 2024-11-17 |
0.0186 USD |
7,586,378.4000 CSPR |
0.0107 USD |
0.0104 USD |
0.0234 USD |
0.0202 USD |
| 2024-11-16 |
0.0104 USD |
1,411,376.3000 CSPR |
0.0085 USD |
0.0085 USD |
0.0127 USD |
0.0110 USD |
| 2024-11-15 |
0.0082 USD |
1,756,075.7000 CSPR |
0.0081 USD |
0.0078 USD |
0.0088 USD |
0.0087 USD |
| 2024-11-14 |
0.0079 USD |
586,043.7000 CSPR |
0.0080 USD |
0.0076 USD |
0.0083 USD |
0.0079 USD |
| 2024-11-13 |
0.0082 USD |
1,459,882.0000 CSPR |
0.0080 USD |
0.0076 USD |
0.0084 USD |
0.0079 USD |
| 2024-11-12 |
0.0082 USD |
490,438.5000 CSPR |
0.0086 USD |
0.0080 USD |
0.0090 USD |
0.0083 USD |
| 2024-11-11 |
0.0086 USD |
887,844.0000 CSPR |
0.0090 USD |
0.0081 USD |
0.0090 USD |
0.0089 USD |
| 2024-11-10 |
0.0093 USD |
474,979.4000 CSPR |
0.0092 USD |
0.0090 USD |
0.0103 USD |
0.0093 USD |
| 2024-11-09 |
0.0090 USD |
307,653.1000 CSPR |
0.0071 USD |
0.0071 USD |
0.0103 USD |
0.0095 USD |
| 2024-11-08 |
0.0071 USD |
12,561.3000 CSPR |
0.0072 USD |
0.0071 USD |
0.0072 USD |
0.0071 USD |
| 2024-11-07 |
0.0071 USD |
61,679.9000 CSPR |
0.0071 USD |
0.0071 USD |
0.0072 USD |
0.0072 USD |
| 2024-11-06 |
0.0070 USD |
52,477.8000 CSPR |
0.0069 USD |
0.0069 USD |
0.0073 USD |
0.0071 USD |
| 2024-11-05 |
0.0064 USD |
315,232.0000 CSPR |
0.0064 USD |
0.0063 USD |
0.0064 USD |
0.0064 USD |
| 2024-11-04 |
0.0066 USD |
18,521.3000 CSPR |
0.0066 USD |
0.0065 USD |
0.0066 USD |
0.0065 USD |
| 2024-11-03 |
0.0066 USD |
627,345.7000 CSPR |
0.0070 USD |
0.0065 USD |
0.0070 USD |
0.0066 USD |
| 2024-11-02 |
0.0071 USD |
9,673.2000 CSPR |
0.0071 USD |
0.0071 USD |
0.0071 USD |
0.0071 USD |
| 2024-11-01 |
0.0072 USD |
88,958.5000 CSPR |
0.0072 USD |
0.0071 USD |
0.0073 USD |
0.0071 USD |
| 2024-10-31 |
0.0073 USD |
22,515.7000 CSPR |
0.0077 USD |
0.0070 USD |
0.0077 USD |
0.0070 USD |
| 2024-10-30 |
0.0081 USD |
148,549.3000 CSPR |
0.0079 USD |
0.0077 USD |
0.0084 USD |
0.0077 USD |
| 2024-10-29 |
0.0073 USD |
130,526.0000 CSPR |
0.0072 USD |
0.0072 USD |
0.0074 USD |
0.0074 USD |
| 2024-10-28 |
0.0075 USD |
1,788,288.3000 CSPR |
0.0076 USD |
0.0069 USD |
0.0076 USD |
0.0069 USD |
| 2024-10-27 |
0.0077 USD |
254,431.4000 CSPR |
0.0078 USD |
0.0074 USD |
0.0078 USD |
0.0076 USD |
| 2024-10-26 |
0.0078 USD |
467,122.0000 CSPR |
0.0078 USD |
0.0076 USD |
0.0093 USD |
0.0078 USD |
| 2024-10-25 |
0.0081 USD |
1,019,511.8000 CSPR |
0.0081 USD |
0.0079 USD |
0.0085 USD |
0.0081 USD |
| 2024-10-24 |
0.0085 USD |
1,062,034.6000 CSPR |
0.0092 USD |
0.0082 USD |
0.0092 USD |
0.0082 USD |
| 2024-10-23 |
0.0099 USD |
3,240,243.8000 CSPR |
0.0110 USD |
0.0086 USD |
0.0110 USD |
0.0092 USD |
| 2024-10-22 |
0.0110 USD |
1,262,970.1000 CSPR |
0.0119 USD |
0.0107 USD |
0.0120 USD |
0.0109 USD |
| 2024-10-21 |
0.0128 USD |
63,555.4000 CSPR |
0.0122 USD |
0.0122 USD |
0.0129 USD |
0.0122 USD |
| 2024-10-20 |
0.0126 USD |
169,762.0000 CSPR |
0.0117 USD |
0.0117 USD |
0.0130 USD |
0.0128 USD |
| 2024-10-19 |
0.0118 USD |
103,887.0000 CSPR |
0.0117 USD |
0.0117 USD |
0.0119 USD |
0.0118 USD |
| 2024-10-18 |
0.0115 USD |
99,769.4000 CSPR |
0.0116 USD |
0.0115 USD |
0.0117 USD |
0.0117 USD |
| 2024-10-17 |
0.0115 USD |
2,588.1000 CSPR |
0.0116 USD |
0.0114 USD |
0.0116 USD |
0.0114 USD |
| 2024-10-16 |
0.0119 USD |
2,505.1000 CSPR |
0.0119 USD |
0.0119 USD |
0.0120 USD |
0.0120 USD |
| 2024-10-15 |
0.0119 USD |
206,346.6000 CSPR |
0.0120 USD |
0.0117 USD |
0.0121 USD |
0.0118 USD |
| 2024-10-14 |
0.0120 USD |
116,562.4000 CSPR |
0.0119 USD |
0.0119 USD |
0.0121 USD |
0.0121 USD |
| 2024-10-13 |
0.0119 USD |
31,149.7000 CSPR |
0.0119 USD |
0.0118 USD |
0.0119 USD |
0.0118 USD |
| 2024-10-12 |
0.0121 USD |
113,578.2000 CSPR |
0.0121 USD |
0.0120 USD |
0.0122 USD |
0.0120 USD |
| 2024-10-11 |
0.0120 USD |
141,578.6000 CSPR |
0.0118 USD |
0.0118 USD |
0.0122 USD |
0.0121 USD |
| 2024-10-10 |
0.0120 USD |
17,337.9000 CSPR |
0.0120 USD |
0.0118 USD |
0.0120 USD |
0.0118 USD |
| 2024-10-09 |
0.0121 USD |
154,007.7000 CSPR |
0.0121 USD |
0.0118 USD |
0.0122 USD |
0.0118 USD |
| 2024-10-08 |
0.0129 USD |
40,163.1000 CSPR |
0.0127 USD |
0.0125 USD |
0.0132 USD |
0.0125 USD |
| 2024-10-07 |
0.0129 USD |
181,618.7000 CSPR |
0.0130 USD |
0.0128 USD |
0.0130 USD |
0.0128 USD |
| 2024-10-06 |
0.0127 USD |
27,181.5000 CSPR |
0.0125 USD |
0.0125 USD |
0.0133 USD |
0.0128 USD |
| 2024-10-05 |
0.0125 USD |
119,991.1000 CSPR |
0.0127 USD |
0.0122 USD |
0.0127 USD |
0.0122 USD |
| 2024-10-04 |
0.0123 USD |
92,047.3000 CSPR |
0.0118 USD |
0.0118 USD |
0.0135 USD |
0.0128 USD |