Identifier on Bitstamp: csprusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0155 USD |
469,254.0000 CSPR |
0.0158 USD |
0.0152 USD |
0.0159 USD |
0.0154 USD |
| 2024-12-21 |
0.0163 USD |
923,585.3000 CSPR |
0.0161 USD |
0.0154 USD |
0.0176 USD |
0.0156 USD |
| 2024-12-20 |
0.0150 USD |
1,163,395.3000 CSPR |
0.0150 USD |
0.0135 USD |
0.0160 USD |
0.0159 USD |
| 2024-12-19 |
0.0156 USD |
1,615,838.1000 CSPR |
0.0162 USD |
0.0146 USD |
0.0167 USD |
0.0152 USD |
| 2024-12-18 |
0.0175 USD |
2,209,391.1000 CSPR |
0.0181 USD |
0.0163 USD |
0.0183 USD |
0.0163 USD |
| 2024-12-17 |
0.0188 USD |
550,899.8000 CSPR |
0.0189 USD |
0.0179 USD |
0.0193 USD |
0.0179 USD |
| 2024-12-16 |
0.0195 USD |
1,327,988.7000 CSPR |
0.0199 USD |
0.0185 USD |
0.0204 USD |
0.0191 USD |
| 2024-12-15 |
0.0196 USD |
408,770.1000 CSPR |
0.0196 USD |
0.0191 USD |
0.0200 USD |
0.0191 USD |
| 2024-12-14 |
0.0197 USD |
476,885.4000 CSPR |
0.0213 USD |
0.0192 USD |
0.0214 USD |
0.0198 USD |
| 2024-12-13 |
0.0208 USD |
88,869.1000 CSPR |
0.0210 USD |
0.0203 USD |
0.0212 USD |
0.0208 USD |
| 2024-12-12 |
0.0228 USD |
224,181.8000 CSPR |
0.0224 USD |
0.0211 USD |
0.0239 USD |
0.0214 USD |
| 2024-12-11 |
0.0194 USD |
975,151.6000 CSPR |
0.0187 USD |
0.0179 USD |
0.0215 USD |
0.0215 USD |
| 2024-12-10 |
0.0181 USD |
961,080.9000 CSPR |
0.0199 USD |
0.0170 USD |
0.0199 USD |
0.0187 USD |
| 2024-12-09 |
0.0211 USD |
1,426,764.8000 CSPR |
0.0240 USD |
0.0182 USD |
0.0246 USD |
0.0188 USD |
| 2024-12-08 |
0.0238 USD |
492,750.6000 CSPR |
0.0240 USD |
0.0232 USD |
0.0245 USD |
0.0236 USD |
| 2024-12-07 |
0.0239 USD |
1,223,199.3000 CSPR |
0.0228 USD |
0.0227 USD |
0.0250 USD |
0.0244 USD |
| 2024-12-06 |
0.0215 USD |
620,950.4000 CSPR |
0.0217 USD |
0.0208 USD |
0.0227 USD |
0.0223 USD |
| 2024-12-05 |
0.0225 USD |
1,829,523.9000 CSPR |
0.0231 USD |
0.0214 USD |
0.0247 USD |
0.0224 USD |
| 2024-12-04 |
0.0239 USD |
2,550,695.2000 CSPR |
0.0211 USD |
0.0209 USD |
0.0264 USD |
0.0247 USD |
| 2024-12-03 |
0.0208 USD |
1,467,862.6000 CSPR |
0.0197 USD |
0.0197 USD |
0.0222 USD |
0.0219 USD |
| 2024-12-02 |
0.0189 USD |
1,598,819.1000 CSPR |
0.0204 USD |
0.0166 USD |
0.0209 USD |
0.0203 USD |
| 2024-12-01 |
0.0194 USD |
965,205.8000 CSPR |
0.0182 USD |
0.0178 USD |
0.0210 USD |
0.0204 USD |
| 2024-11-30 |
0.0181 USD |
1,068,987.6000 CSPR |
0.0183 USD |
0.0176 USD |
0.0187 USD |
0.0181 USD |
| 2024-11-29 |
0.0173 USD |
938,138.0000 CSPR |
0.0164 USD |
0.0164 USD |
0.0185 USD |
0.0185 USD |
| 2024-11-28 |
0.0157 USD |
39,516.4000 CSPR |
0.0162 USD |
0.0155 USD |
0.0162 USD |
0.0160 USD |
| 2024-11-27 |
0.0162 USD |
1,882,172.1000 CSPR |
0.0157 USD |
0.0155 USD |
0.0169 USD |
0.0164 USD |
| 2024-11-26 |
0.0156 USD |
813,876.1000 CSPR |
0.0160 USD |
0.0146 USD |
0.0162 USD |
0.0158 USD |
| 2024-11-25 |
0.0159 USD |
1,691,435.4000 CSPR |
0.0162 USD |
0.0148 USD |
0.0168 USD |
0.0153 USD |
| 2024-11-24 |
0.0166 USD |
1,921,565.2000 CSPR |
0.0166 USD |
0.0154 USD |
0.0177 USD |
0.0162 USD |
| 2024-11-23 |
0.0171 USD |
2,406,436.9000 CSPR |
0.0161 USD |
0.0156 USD |
0.0190 USD |
0.0169 USD |
| 2024-11-22 |
0.0155 USD |
2,502,905.5000 CSPR |
0.0160 USD |
0.0144 USD |
0.0171 USD |
0.0163 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 |