Identifier on Bitvavo: CSPR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0388 EUR |
21,922,068.6703 CSPR |
0.0384 EUR |
0.0372 EUR |
0.0400 EUR |
0.0395 EUR |
| 2024-03-16 |
0.0405 EUR |
23,255,673.6270 CSPR |
0.0423 EUR |
0.0378 EUR |
0.0442 EUR |
0.0384 EUR |
| 2024-03-15 |
0.0422 EUR |
35,283,248.3146 CSPR |
0.0446 EUR |
0.0395 EUR |
0.0453 EUR |
0.0418 EUR |
| 2024-03-14 |
0.0447 EUR |
30,821,907.4437 CSPR |
0.0466 EUR |
0.0417 EUR |
0.0466 EUR |
0.0446 EUR |
| 2024-03-13 |
0.0456 EUR |
22,115,578.4327 CSPR |
0.0457 EUR |
0.0444 EUR |
0.0470 EUR |
0.0465 EUR |
| 2024-03-12 |
0.0454 EUR |
35,691,411.8929 CSPR |
0.0468 EUR |
0.0436 EUR |
0.0476 EUR |
0.0452 EUR |
| 2024-03-11 |
0.0460 EUR |
35,432,854.4921 CSPR |
0.0456 EUR |
0.0442 EUR |
0.0474 EUR |
0.0472 EUR |
| 2024-03-10 |
0.0449 EUR |
23,673,965.8724 CSPR |
0.0449 EUR |
0.0434 EUR |
0.0463 EUR |
0.0445 EUR |
| 2024-03-09 |
0.0456 EUR |
28,452,543.3499 CSPR |
0.0454 EUR |
0.0441 EUR |
0.0479 EUR |
0.0448 EUR |
| 2024-03-08 |
0.0441 EUR |
46,073,344.2810 CSPR |
0.0445 EUR |
0.0420 EUR |
0.0464 EUR |
0.0458 EUR |
| 2024-03-07 |
0.0423 EUR |
39,713,108.5479 CSPR |
0.0413 EUR |
0.0400 EUR |
0.0445 EUR |
0.0438 EUR |
| 2024-03-06 |
0.0404 EUR |
32,038,955.7031 CSPR |
0.0403 EUR |
0.0383 EUR |
0.0420 EUR |
0.0414 EUR |
| 2024-03-05 |
0.0416 EUR |
43,999,621.1515 CSPR |
0.0417 EUR |
0.0378 EUR |
0.0449 EUR |
0.0403 EUR |
| 2024-03-04 |
0.0427 EUR |
36,721,023.3557 CSPR |
0.0440 EUR |
0.0401 EUR |
0.0440 EUR |
0.0417 EUR |
| 2024-03-03 |
0.0417 EUR |
20,859,039.0124 CSPR |
0.0421 EUR |
0.0396 EUR |
0.0451 EUR |
0.0447 EUR |
| 2024-03-02 |
0.0398 EUR |
24,260,876.0823 CSPR |
0.0382 EUR |
0.0382 EUR |
0.0419 EUR |
0.0417 EUR |
| 2024-03-01 |
0.0376 EUR |
21,356,595.5428 CSPR |
0.0372 EUR |
0.0369 EUR |
0.0383 EUR |
0.0378 EUR |
| 2024-02-29 |
0.0379 EUR |
30,252,517.0419 CSPR |
0.0363 EUR |
0.0361 EUR |
0.0397 EUR |
0.0367 EUR |
| 2024-02-28 |
0.0366 EUR |
28,587,506.8319 CSPR |
0.0365 EUR |
0.0348 EUR |
0.0386 EUR |
0.0363 EUR |
| 2024-02-27 |
0.0368 EUR |
16,940,867.7143 CSPR |
0.0364 EUR |
0.0359 EUR |
0.0380 EUR |
0.0364 EUR |
| 2024-02-26 |
0.0360 EUR |
18,681,275.8552 CSPR |
0.0357 EUR |
0.0346 EUR |
0.0370 EUR |
0.0364 EUR |
| 2024-02-25 |
0.0354 EUR |
7,991,295.5215 CSPR |
0.0353 EUR |
0.0351 EUR |
0.0357 EUR |
0.0356 EUR |
| 2024-02-24 |
0.0354 EUR |
8,060,676.4938 CSPR |
0.0354 EUR |
0.0346 EUR |
0.0360 EUR |
0.0352 EUR |
| 2024-02-23 |
0.0362 EUR |
23,245,324.6611 CSPR |
0.0375 EUR |
0.0351 EUR |
0.0378 EUR |
0.0353 EUR |
| 2024-02-22 |
0.0384 EUR |
32,702,555.9745 CSPR |
0.0386 EUR |
0.0345 EUR |
0.0400 EUR |
0.0375 EUR |
| 2024-02-21 |
0.0360 EUR |
27,441,271.0432 CSPR |
0.0350 EUR |
0.0338 EUR |
0.0390 EUR |
0.0387 EUR |
| 2024-02-20 |
0.0348 EUR |
13,107,264.6346 CSPR |
0.0359 EUR |
0.0336 EUR |
0.0363 EUR |
0.0353 EUR |
| 2024-02-19 |
0.0359 EUR |
16,254,535.2483 CSPR |
0.0347 EUR |
0.0347 EUR |
0.0367 EUR |
0.0358 EUR |
| 2024-02-18 |
0.0349 EUR |
14,972,334.3762 CSPR |
0.0341 EUR |
0.0339 EUR |
0.0364 EUR |
0.0351 EUR |
| 2024-02-17 |
0.0343 EUR |
9,557,468.5073 CSPR |
0.0354 EUR |
0.0330 EUR |
0.0366 EUR |
0.0340 EUR |
| 2024-02-16 |
0.0353 EUR |
25,907,777.2799 CSPR |
0.0362 EUR |
0.0340 EUR |
0.0364 EUR |
0.0353 EUR |
| 2024-02-15 |
0.0357 EUR |
83,850,898.4644 CSPR |
0.0327 EUR |
0.0322 EUR |
0.0393 EUR |
0.0361 EUR |
| 2024-02-14 |
0.0318 EUR |
25,135,800.7347 CSPR |
0.0309 EUR |
0.0305 EUR |
0.0328 EUR |
0.0327 EUR |
| 2024-02-13 |
0.0311 EUR |
21,194,024.6744 CSPR |
0.0318 EUR |
0.0300 EUR |
0.0328 EUR |
0.0309 EUR |
| 2024-02-12 |
0.0314 EUR |
23,742,349.2810 CSPR |
0.0318 EUR |
0.0305 EUR |
0.0322 EUR |
0.0318 EUR |
| 2024-02-11 |
0.0322 EUR |
8,541,198.6931 CSPR |
0.0322 EUR |
0.0318 EUR |
0.0330 EUR |
0.0318 EUR |
| 2024-02-10 |
0.0324 EUR |
7,109,550.3845 CSPR |
0.0324 EUR |
0.0321 EUR |
0.0330 EUR |
0.0323 EUR |
| 2024-02-09 |
0.0324 EUR |
12,235,419.5379 CSPR |
0.0320 EUR |
0.0319 EUR |
0.0328 EUR |
0.0323 EUR |
| 2024-02-08 |
0.0324 EUR |
12,787,811.1754 CSPR |
0.0327 EUR |
0.0320 EUR |
0.0331 EUR |
0.0320 EUR |
| 2024-02-07 |
0.0325 EUR |
9,620,050.6625 CSPR |
0.0324 EUR |
0.0318 EUR |
0.0332 EUR |
0.0326 EUR |
| 2024-02-06 |
0.0324 EUR |
6,890,798.1765 CSPR |
0.0324 EUR |
0.0319 EUR |
0.0327 EUR |
0.0324 EUR |
| 2024-02-05 |
0.0326 EUR |
9,473,950.1576 CSPR |
0.0326 EUR |
0.0322 EUR |
0.0331 EUR |
0.0324 EUR |
| 2024-02-04 |
0.0326 EUR |
8,371,121.5794 CSPR |
0.0328 EUR |
0.0322 EUR |
0.0332 EUR |
0.0326 EUR |
| 2024-02-03 |
0.0330 EUR |
7,468,619.2766 CSPR |
0.0331 EUR |
0.0325 EUR |
0.0336 EUR |
0.0327 EUR |
| 2024-02-02 |
0.0330 EUR |
9,782,173.2401 CSPR |
0.0324 EUR |
0.0321 EUR |
0.0338 EUR |
0.0332 EUR |
| 2024-02-01 |
0.0320 EUR |
13,682,884.1813 CSPR |
0.0320 EUR |
0.0314 EUR |
0.0326 EUR |
0.0324 EUR |
| 2024-01-31 |
0.0321 EUR |
22,905,211.6777 CSPR |
0.0330 EUR |
0.0313 EUR |
0.0331 EUR |
0.0319 EUR |
| 2024-01-30 |
0.0334 EUR |
23,240,596.5216 CSPR |
0.0334 EUR |
0.0329 EUR |
0.0339 EUR |
0.0331 EUR |
| 2024-01-29 |
0.0329 EUR |
53,080,497.4651 CSPR |
0.0323 EUR |
0.0317 EUR |
0.0341 EUR |
0.0334 EUR |
| 2024-01-28 |
0.0335 EUR |
67,130,233.9327 CSPR |
0.0349 EUR |
0.0313 EUR |
0.0370 EUR |
0.0325 EUR |