Identifier on Bitvavo: CSPR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.0135 EUR |
613,232.7718 CSPR |
0.0132 EUR |
0.0132 EUR |
0.0136 EUR |
0.0135 EUR |
| 2025-01-28 |
0.0136 EUR |
15,632,752.6707 CSPR |
0.0138 EUR |
0.0130 EUR |
0.0139 EUR |
0.0130 EUR |
| 2025-01-27 |
0.0137 EUR |
33,519,136.1312 CSPR |
0.0139 EUR |
0.0126 EUR |
0.0154 EUR |
0.0135 EUR |
| 2025-01-26 |
0.0142 EUR |
20,249,142.4430 CSPR |
0.0135 EUR |
0.0135 EUR |
0.0149 EUR |
0.0140 EUR |
| 2025-01-25 |
0.0133 EUR |
11,326,339.3869 CSPR |
0.0130 EUR |
0.0128 EUR |
0.0137 EUR |
0.0135 EUR |
| 2025-01-24 |
0.0133 EUR |
7,634,604.0759 CSPR |
0.0134 EUR |
0.0129 EUR |
0.0137 EUR |
0.0130 EUR |
| 2025-01-23 |
0.0132 EUR |
8,063,977.1638 CSPR |
0.0132 EUR |
0.0129 EUR |
0.0135 EUR |
0.0132 EUR |
| 2025-01-22 |
0.0135 EUR |
11,570,534.0425 CSPR |
0.0137 EUR |
0.0131 EUR |
0.0139 EUR |
0.0131 EUR |
| 2025-01-21 |
0.0138 EUR |
21,009,803.1919 CSPR |
0.0141 EUR |
0.0133 EUR |
0.0143 EUR |
0.0138 EUR |
| 2025-01-20 |
0.0145 EUR |
26,541,760.1619 CSPR |
0.0140 EUR |
0.0134 EUR |
0.0152 EUR |
0.0141 EUR |
| 2025-01-19 |
0.0156 EUR |
30,281,193.0162 CSPR |
0.0162 EUR |
0.0143 EUR |
0.0171 EUR |
0.0145 EUR |
| 2025-01-18 |
0.0160 EUR |
20,456,130.9631 CSPR |
0.0175 EUR |
0.0155 EUR |
0.0178 EUR |
0.0161 EUR |
| 2025-01-17 |
0.0172 EUR |
32,382,444.4532 CSPR |
0.0170 EUR |
0.0167 EUR |
0.0182 EUR |
0.0173 EUR |
| 2025-01-16 |
0.0172 EUR |
63,507,349.1677 CSPR |
0.0158 EUR |
0.0154 EUR |
0.0181 EUR |
0.0172 EUR |
| 2025-01-15 |
0.0150 EUR |
13,693,280.0384 CSPR |
0.0146 EUR |
0.0144 EUR |
0.0158 EUR |
0.0158 EUR |
| 2025-01-14 |
0.0148 EUR |
10,693,070.1734 CSPR |
0.0150 EUR |
0.0146 EUR |
0.0152 EUR |
0.0147 EUR |
| 2025-01-13 |
0.0150 EUR |
13,747,597.0981 CSPR |
0.0157 EUR |
0.0140 EUR |
0.0161 EUR |
0.0144 EUR |
| 2025-01-12 |
0.0156 EUR |
9,772,824.4267 CSPR |
0.0156 EUR |
0.0152 EUR |
0.0158 EUR |
0.0157 EUR |
| 2025-01-11 |
0.0161 EUR |
16,948,364.0927 CSPR |
0.0163 EUR |
0.0154 EUR |
0.0167 EUR |
0.0159 EUR |
| 2025-01-10 |
0.0161 EUR |
29,008,916.2053 CSPR |
0.0143 EUR |
0.0143 EUR |
0.0171 EUR |
0.0166 EUR |
| 2025-01-09 |
0.0145 EUR |
6,768,681.4541 CSPR |
0.0148 EUR |
0.0139 EUR |
0.0149 EUR |
0.0142 EUR |
| 2025-01-08 |
0.0145 EUR |
12,695,507.8345 CSPR |
0.0145 EUR |
0.0138 EUR |
0.0150 EUR |
0.0146 EUR |
| 2025-01-07 |
0.0160 EUR |
18,510,175.1147 CSPR |
0.0165 EUR |
0.0149 EUR |
0.0166 EUR |
0.0152 EUR |
| 2025-01-06 |
0.0162 EUR |
14,047,248.8987 CSPR |
0.0158 EUR |
0.0154 EUR |
0.0169 EUR |
0.0163 EUR |
| 2025-01-05 |
0.0158 EUR |
7,527,609.0386 CSPR |
0.0160 EUR |
0.0156 EUR |
0.0160 EUR |
0.0158 EUR |
| 2025-01-04 |
0.0162 EUR |
10,393,281.1465 CSPR |
0.0164 EUR |
0.0158 EUR |
0.0166 EUR |
0.0160 EUR |
| 2025-01-03 |
0.0157 EUR |
8,502,705.1342 CSPR |
0.0157 EUR |
0.0151 EUR |
0.0164 EUR |
0.0163 EUR |
| 2025-01-02 |
0.0156 EUR |
10,733,429.8320 CSPR |
0.0154 EUR |
0.0153 EUR |
0.0158 EUR |
0.0155 EUR |
| 2025-01-01 |
0.0145 EUR |
7,785,918.5641 CSPR |
0.0145 EUR |
0.0140 EUR |
0.0152 EUR |
0.0152 EUR |
| 2024-12-31 |
0.0147 EUR |
6,020,771.2118 CSPR |
0.0147 EUR |
0.0142 EUR |
0.0151 EUR |
0.0145 EUR |
| 2024-12-30 |
0.0147 EUR |
13,629,845.1078 CSPR |
0.0147 EUR |
0.0143 EUR |
0.0153 EUR |
0.0147 EUR |
| 2024-12-29 |
0.0149 EUR |
12,830,902.2700 CSPR |
0.0156 EUR |
0.0145 EUR |
0.0156 EUR |
0.0146 EUR |
| 2024-12-28 |
0.0152 EUR |
14,562,972.8804 CSPR |
0.0149 EUR |
0.0149 EUR |
0.0159 EUR |
0.0157 EUR |
| 2024-12-27 |
0.0156 EUR |
14,308,717.7571 CSPR |
0.0155 EUR |
0.0149 EUR |
0.0163 EUR |
0.0149 EUR |
| 2024-12-26 |
0.0159 EUR |
28,006,410.3678 CSPR |
0.0168 EUR |
0.0152 EUR |
0.0170 EUR |
0.0154 EUR |
| 2024-12-25 |
0.0177 EUR |
28,024,816.3822 CSPR |
0.0174 EUR |
0.0166 EUR |
0.0193 EUR |
0.0167 EUR |
| 2024-12-24 |
0.0167 EUR |
17,097,936.0147 CSPR |
0.0167 EUR |
0.0161 EUR |
0.0175 EUR |
0.0174 EUR |
| 2024-12-23 |
0.0150 EUR |
8,324,489.8360 CSPR |
0.0146 EUR |
0.0142 EUR |
0.0156 EUR |
0.0154 EUR |
| 2024-12-22 |
0.0148 EUR |
6,592,142.9902 CSPR |
0.0149 EUR |
0.0142 EUR |
0.0155 EUR |
0.0147 EUR |
| 2024-12-21 |
0.0157 EUR |
13,027,549.3210 CSPR |
0.0154 EUR |
0.0148 EUR |
0.0170 EUR |
0.0150 EUR |
| 2024-12-20 |
0.0143 EUR |
34,586,016.7019 CSPR |
0.0146 EUR |
0.0127 EUR |
0.0155 EUR |
0.0153 EUR |
| 2024-12-19 |
0.0153 EUR |
28,008,549.9535 CSPR |
0.0158 EUR |
0.0140 EUR |
0.0162 EUR |
0.0147 EUR |
| 2024-12-18 |
0.0170 EUR |
20,547,269.2405 CSPR |
0.0173 EUR |
0.0156 EUR |
0.0175 EUR |
0.0158 EUR |
| 2024-12-17 |
0.0180 EUR |
21,036,452.7090 CSPR |
0.0180 EUR |
0.0172 EUR |
0.0184 EUR |
0.0178 EUR |
| 2024-12-16 |
0.0181 EUR |
21,076,675.1041 CSPR |
0.0187 EUR |
0.0175 EUR |
0.0193 EUR |
0.0182 EUR |
| 2024-12-15 |
0.0186 EUR |
12,551,573.4739 CSPR |
0.0188 EUR |
0.0181 EUR |
0.0191 EUR |
0.0185 EUR |
| 2024-12-14 |
0.0201 EUR |
10,547,069.8022 CSPR |
0.0202 EUR |
0.0183 EUR |
0.0206 EUR |
0.0183 EUR |
| 2024-12-13 |
0.0199 EUR |
23,846,924.2615 CSPR |
0.0204 EUR |
0.0192 EUR |
0.0207 EUR |
0.0203 EUR |
| 2024-12-12 |
0.0214 EUR |
48,812,771.5397 CSPR |
0.0206 EUR |
0.0200 EUR |
0.0236 EUR |
0.0203 EUR |
| 2024-12-11 |
0.0192 EUR |
25,082,308.2344 CSPR |
0.0176 EUR |
0.0170 EUR |
0.0204 EUR |
0.0200 EUR |