Identifier on Bitvavo: CSPR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0358 EUR |
22,914,616.1668 CSPR |
0.0379 EUR |
0.0340 EUR |
0.0384 EUR |
0.0349 EUR |
| 2024-01-26 |
0.0376 EUR |
12,379,635.9272 CSPR |
0.0362 EUR |
0.0360 EUR |
0.0420 EUR |
0.0378 EUR |
| 2024-01-25 |
0.0370 EUR |
12,100,408.0523 CSPR |
0.0376 EUR |
0.0360 EUR |
0.0379 EUR |
0.0367 EUR |
| 2024-01-24 |
0.0379 EUR |
7,481,991.0169 CSPR |
0.0377 EUR |
0.0370 EUR |
0.0387 EUR |
0.0374 EUR |
| 2024-01-23 |
0.0370 EUR |
17,307,384.8379 CSPR |
0.0372 EUR |
0.0358 EUR |
0.0382 EUR |
0.0376 EUR |
| 2024-01-22 |
0.0374 EUR |
16,239,827.1968 CSPR |
0.0392 EUR |
0.0365 EUR |
0.0392 EUR |
0.0372 EUR |
| 2024-01-21 |
0.0397 EUR |
8,738,762.5264 CSPR |
0.0396 EUR |
0.0389 EUR |
0.0403 EUR |
0.0390 EUR |
| 2024-01-20 |
0.0396 EUR |
8,392,171.6359 CSPR |
0.0403 EUR |
0.0380 EUR |
0.0403 EUR |
0.0395 EUR |
| 2024-01-19 |
0.0402 EUR |
18,859,358.3679 CSPR |
0.0404 EUR |
0.0380 EUR |
0.0440 EUR |
0.0403 EUR |
| 2024-01-18 |
0.0414 EUR |
10,518,382.1029 CSPR |
0.0427 EUR |
0.0403 EUR |
0.0430 EUR |
0.0406 EUR |
| 2024-01-17 |
0.0430 EUR |
10,208,244.1993 CSPR |
0.0438 EUR |
0.0420 EUR |
0.0442 EUR |
0.0425 EUR |
| 2024-01-16 |
0.0439 EUR |
9,834,921.1961 CSPR |
0.0438 EUR |
0.0431 EUR |
0.0448 EUR |
0.0440 EUR |
| 2024-01-15 |
0.0446 EUR |
16,823,080.8553 CSPR |
0.0439 EUR |
0.0430 EUR |
0.0464 EUR |
0.0439 EUR |
| 2024-01-14 |
0.0453 EUR |
24,730,749.4912 CSPR |
0.0430 EUR |
0.0425 EUR |
0.0483 EUR |
0.0441 EUR |
| 2024-01-13 |
0.0431 EUR |
8,729,422.4539 CSPR |
0.0431 EUR |
0.0425 EUR |
0.0437 EUR |
0.0430 EUR |
| 2024-01-12 |
0.0442 EUR |
18,824,896.2953 CSPR |
0.0450 EUR |
0.0420 EUR |
0.0462 EUR |
0.0431 EUR |
| 2024-01-11 |
0.0448 EUR |
18,341,566.6105 CSPR |
0.0446 EUR |
0.0434 EUR |
0.0460 EUR |
0.0448 EUR |
| 2024-01-10 |
0.0433 EUR |
13,710,666.8098 CSPR |
0.0434 EUR |
0.0417 EUR |
0.0456 EUR |
0.0448 EUR |
| 2024-01-09 |
0.0429 EUR |
11,200,283.8196 CSPR |
0.0439 EUR |
0.0416 EUR |
0.0447 EUR |
0.0433 EUR |
| 2024-01-08 |
0.0429 EUR |
17,256,626.4810 CSPR |
0.0418 EUR |
0.0396 EUR |
0.0460 EUR |
0.0441 EUR |
| 2024-01-07 |
0.0441 EUR |
10,724,402.3748 CSPR |
0.0448 EUR |
0.0415 EUR |
0.0462 EUR |
0.0419 EUR |
| 2024-01-06 |
0.0457 EUR |
8,693,183.3818 CSPR |
0.0474 EUR |
0.0440 EUR |
0.0477 EUR |
0.0446 EUR |
| 2024-01-05 |
0.0485 EUR |
16,732,405.3997 CSPR |
0.0506 EUR |
0.0459 EUR |
0.0520 EUR |
0.0474 EUR |
| 2024-01-04 |
0.0488 EUR |
36,391,025.6298 CSPR |
0.0450 EUR |
0.0449 EUR |
0.0520 EUR |
0.0509 EUR |
| 2024-01-03 |
0.0447 EUR |
24,576,205.9067 CSPR |
0.0460 EUR |
0.0412 EUR |
0.0486 EUR |
0.0452 EUR |
| 2024-01-02 |
0.0466 EUR |
18,409,157.1961 CSPR |
0.0465 EUR |
0.0455 EUR |
0.0483 EUR |
0.0462 EUR |
| 2024-01-01 |
0.0472 EUR |
19,789,416.9819 CSPR |
0.0451 EUR |
0.0450 EUR |
0.0493 EUR |
0.0465 EUR |
| 2023-12-31 |
0.0460 EUR |
20,482,859.6434 CSPR |
0.0462 EUR |
0.0437 EUR |
0.0500 EUR |
0.0458 EUR |
| 2023-12-30 |
0.0469 EUR |
84,878,364.0339 CSPR |
0.0433 EUR |
0.0431 EUR |
0.0520 EUR |
0.0459 EUR |
| 2023-12-29 |
0.0429 EUR |
32,676,872.6604 CSPR |
0.0413 EUR |
0.0398 EUR |
0.0447 EUR |
0.0434 EUR |
| 2023-12-28 |
0.0417 EUR |
27,218,083.4466 CSPR |
0.0426 EUR |
0.0402 EUR |
0.0451 EUR |
0.0412 EUR |
| 2023-12-27 |
0.0405 EUR |
24,011,136.7042 CSPR |
0.0389 EUR |
0.0379 EUR |
0.0430 EUR |
0.0430 EUR |
| 2023-12-26 |
0.0388 EUR |
12,957,800.8049 CSPR |
0.0400 EUR |
0.0375 EUR |
0.0403 EUR |
0.0388 EUR |
| 2023-12-25 |
0.0396 EUR |
16,604,342.7076 CSPR |
0.0385 EUR |
0.0383 EUR |
0.0404 EUR |
0.0402 EUR |
| 2023-12-24 |
0.0389 EUR |
17,848,374.8194 CSPR |
0.0395 EUR |
0.0381 EUR |
0.0397 EUR |
0.0383 EUR |
| 2023-12-23 |
0.0391 EUR |
12,894,596.1684 CSPR |
0.0395 EUR |
0.0385 EUR |
0.0403 EUR |
0.0395 EUR |
| 2023-12-22 |
0.0388 EUR |
19,135,605.2366 CSPR |
0.0382 EUR |
0.0375 EUR |
0.0400 EUR |
0.0393 EUR |
| 2023-12-21 |
0.0377 EUR |
22,763,424.0165 CSPR |
0.0368 EUR |
0.0367 EUR |
0.0389 EUR |
0.0383 EUR |
| 2023-12-20 |
0.0370 EUR |
22,727,704.2710 CSPR |
0.0364 EUR |
0.0362 EUR |
0.0376 EUR |
0.0368 EUR |
| 2023-12-19 |
0.0364 EUR |
21,800,505.8774 CSPR |
0.0366 EUR |
0.0353 EUR |
0.0371 EUR |
0.0363 EUR |
| 2023-12-18 |
0.0358 EUR |
29,035,079.9345 CSPR |
0.0376 EUR |
0.0343 EUR |
0.0376 EUR |
0.0366 EUR |
| 2023-12-17 |
0.0378 EUR |
13,361,944.6187 CSPR |
0.0383 EUR |
0.0371 EUR |
0.0385 EUR |
0.0371 EUR |
| 2023-12-16 |
0.0386 EUR |
19,452,887.2664 CSPR |
0.0377 EUR |
0.0376 EUR |
0.0398 EUR |
0.0383 EUR |
| 2023-12-15 |
0.0382 EUR |
12,016,496.3418 CSPR |
0.0390 EUR |
0.0376 EUR |
0.0393 EUR |
0.0378 EUR |
| 2023-12-14 |
0.0389 EUR |
25,529,399.1485 CSPR |
0.0389 EUR |
0.0380 EUR |
0.0399 EUR |
0.0389 EUR |
| 2023-12-13 |
0.0383 EUR |
24,757,267.2246 CSPR |
0.0395 EUR |
0.0375 EUR |
0.0399 EUR |
0.0390 EUR |
| 2023-12-12 |
0.0396 EUR |
32,987,719.6315 CSPR |
0.0388 EUR |
0.0382 EUR |
0.0415 EUR |
0.0393 EUR |
| 2023-12-11 |
0.0392 EUR |
39,066,046.9081 CSPR |
0.0404 EUR |
0.0380 EUR |
0.0418 EUR |
0.0387 EUR |
| 2023-12-10 |
0.0407 EUR |
42,977,116.3797 CSPR |
0.0392 EUR |
0.0387 EUR |
0.0426 EUR |
0.0403 EUR |
| 2023-12-09 |
0.0403 EUR |
35,393,895.5974 CSPR |
0.0410 EUR |
0.0389 EUR |
0.0426 EUR |
0.0392 EUR |