Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0140 USDT |
77,097,662.8722 CSPR |
0.0142 USDT |
0.0135 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-11-20 |
0.0152 USDT |
192,290,919.8307 CSPR |
0.0145 USDT |
0.0134 USDT |
0.0184 USDT |
0.0140 USDT |
| 2024-11-19 |
0.0161 USDT |
103,404,181.3296 CSPR |
0.0179 USDT |
0.0149 USDT |
0.0180 USDT |
0.0150 USDT |
| 2024-11-18 |
0.0213 USDT |
336,575,124.1581 CSPR |
0.0226 USDT |
0.0170 USDT |
0.0272 USDT |
0.0178 USDT |
| 2024-11-17 |
0.0169 USDT |
583,991,921.5418 CSPR |
0.0109 USDT |
0.0103 USDT |
0.0232 USDT |
0.0187 USDT |
| 2024-11-16 |
0.0108 USDT |
170,577,426.2365 CSPR |
0.0085 USDT |
0.0083 USDT |
0.0132 USDT |
0.0108 USDT |
| 2024-11-15 |
0.0081 USDT |
37,894,149.7834 CSPR |
0.0081 USDT |
0.0078 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-11-14 |
0.0080 USDT |
31,886,611.3014 CSPR |
0.0080 USDT |
0.0075 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-11-13 |
0.0080 USDT |
47,968,664.2141 CSPR |
0.0083 USDT |
0.0075 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-11-12 |
0.0083 USDT |
70,755,891.7228 CSPR |
0.0089 USDT |
0.0076 USDT |
0.0090 USDT |
0.0082 USDT |
| 2024-11-11 |
0.0087 USDT |
54,655,600.7790 CSPR |
0.0088 USDT |
0.0085 USDT |
0.0093 USDT |
0.0088 USDT |
| 2024-11-10 |
0.0091 USDT |
71,632,773.2334 CSPR |
0.0092 USDT |
0.0085 USDT |
0.0098 USDT |
0.0090 USDT |
| 2024-11-09 |
0.0084 USDT |
49,164,264.2326 CSPR |
0.0071 USDT |
0.0070 USDT |
0.0096 USDT |
0.0087 USDT |
| 2024-11-08 |
0.0072 USDT |
21,537,481.6668 CSPR |
0.0073 USDT |
0.0069 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-11-07 |
0.0071 USDT |
15,142,957.1601 CSPR |
0.0073 USDT |
0.0069 USDT |
0.0073 USDT |
0.0071 USDT |
| 2024-11-06 |
0.0069 USDT |
29,534,228.0555 CSPR |
0.0065 USDT |
0.0065 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-11-05 |
0.0065 USDT |
20,631,962.7787 CSPR |
0.0063 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-11-04 |
0.0066 USDT |
20,375,926.5387 CSPR |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-11-03 |
0.0067 USDT |
26,415,743.2279 CSPR |
0.0070 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-11-02 |
0.0070 USDT |
16,673,726.1512 CSPR |
0.0071 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-11-01 |
0.0072 USDT |
23,744,848.7800 CSPR |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-10-31 |
0.0074 USDT |
33,482,398.3461 CSPR |
0.0077 USDT |
0.0070 USDT |
0.0077 USDT |
0.0072 USDT |
| 2024-10-30 |
0.0080 USDT |
40,796,802.2292 CSPR |
0.0075 USDT |
0.0074 USDT |
0.0086 USDT |
0.0077 USDT |
| 2024-10-29 |
0.0073 USDT |
46,686,326.3450 CSPR |
0.0070 USDT |
0.0070 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-10-28 |
0.0072 USDT |
47,321,229.1303 CSPR |
0.0076 USDT |
0.0067 USDT |
0.0076 USDT |
0.0070 USDT |
| 2024-10-27 |
0.0077 USDT |
32,117,251.8334 CSPR |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0075 USDT |
| 2024-10-26 |
0.0078 USDT |
58,518,898.3554 CSPR |
0.0076 USDT |
0.0076 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-10-25 |
0.0081 USDT |
117,574,599.8540 CSPR |
0.0080 USDT |
0.0074 USDT |
0.0088 USDT |
0.0076 USDT |
| 2024-10-24 |
0.0088 USDT |
82,847,655.0893 CSPR |
0.0091 USDT |
0.0081 USDT |
0.0093 USDT |
0.0083 USDT |
| 2024-10-23 |
0.0099 USDT |
198,357,575.4375 CSPR |
0.0110 USDT |
0.0085 USDT |
0.0110 USDT |
0.0091 USDT |
| 2024-10-22 |
0.0116 USDT |
30,408,467.4553 CSPR |
0.0121 USDT |
0.0109 USDT |
0.0122 USDT |
0.0112 USDT |
| 2024-10-21 |
0.0124 USDT |
21,817,335.7693 CSPR |
0.0130 USDT |
0.0120 USDT |
0.0130 USDT |
0.0121 USDT |
| 2024-10-20 |
0.0121 USDT |
30,595,494.7923 CSPR |
0.0117 USDT |
0.0116 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-10-19 |
0.0118 USDT |
14,767,549.4452 CSPR |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-10-18 |
0.0116 USDT |
15,200,103.9337 CSPR |
0.0114 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2024-10-17 |
0.0116 USDT |
10,782,641.7847 CSPR |
0.0118 USDT |
0.0114 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-10-16 |
0.0119 USDT |
15,000,082.6132 CSPR |
0.0118 USDT |
0.0117 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-10-15 |
0.0119 USDT |
16,595,069.9148 CSPR |
0.0121 USDT |
0.0116 USDT |
0.0121 USDT |
0.0118 USDT |
| 2024-10-14 |
0.0121 USDT |
13,707,927.6909 CSPR |
0.0119 USDT |
0.0118 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-10-13 |
0.0119 USDT |
8,270,265.7485 CSPR |
0.0120 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-10-12 |
0.0121 USDT |
17,806,104.9009 CSPR |
0.0121 USDT |
0.0119 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-10-11 |
0.0121 USDT |
11,268,834.8462 CSPR |
0.0118 USDT |
0.0117 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-10-10 |
0.0121 USDT |
6,496,491.7853 CSPR |
0.0120 USDT |
0.0118 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-10-09 |
0.0123 USDT |
10,582,502.0344 CSPR |
0.0126 USDT |
0.0118 USDT |
0.0126 USDT |
0.0118 USDT |
| 2024-10-08 |
0.0127 USDT |
14,899,709.0079 CSPR |
0.0126 USDT |
0.0122 USDT |
0.0133 USDT |
0.0123 USDT |
| 2024-10-07 |
0.0129 USDT |
21,351,938.2295 CSPR |
0.0132 USDT |
0.0126 USDT |
0.0133 USDT |
0.0128 USDT |
| 2024-10-06 |
0.0125 USDT |
11,088,247.2921 CSPR |
0.0125 USDT |
0.0122 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-10-05 |
0.0126 USDT |
9,166,369.9685 CSPR |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-10-04 |
0.0126 USDT |
33,863,828.5105 CSPR |
0.0118 USDT |
0.0116 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-10-03 |
0.0118 USDT |
32,098,637.0339 CSPR |
0.0113 USDT |
0.0113 USDT |
0.0123 USDT |
0.0118 USDT |