Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0142 USDT |
19,670,190.1954 CSPR |
0.0143 USDT |
0.0138 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-01-27 |
0.0148 USDT |
88,675,374.9781 CSPR |
0.0146 USDT |
0.0132 USDT |
0.0162 USDT |
0.0147 USDT |
| 2025-01-26 |
0.0148 USDT |
38,396,148.5725 CSPR |
0.0141 USDT |
0.0141 USDT |
0.0156 USDT |
0.0146 USDT |
| 2025-01-25 |
0.0138 USDT |
36,701,135.6157 CSPR |
0.0136 USDT |
0.0134 USDT |
0.0143 USDT |
0.0141 USDT |
| 2025-01-24 |
0.0140 USDT |
15,717,381.4829 CSPR |
0.0139 USDT |
0.0136 USDT |
0.0143 USDT |
0.0136 USDT |
| 2025-01-23 |
0.0137 USDT |
16,120,721.2345 CSPR |
0.0137 USDT |
0.0134 USDT |
0.0140 USDT |
0.0138 USDT |
| 2025-01-22 |
0.0141 USDT |
22,206,144.1735 CSPR |
0.0142 USDT |
0.0136 USDT |
0.0145 USDT |
0.0136 USDT |
| 2025-01-21 |
0.0142 USDT |
27,877,304.5069 CSPR |
0.0147 USDT |
0.0138 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-01-20 |
0.0149 USDT |
61,467,507.5706 CSPR |
0.0144 USDT |
0.0138 USDT |
0.0158 USDT |
0.0147 USDT |
| 2025-01-19 |
0.0165 USDT |
61,056,926.8343 CSPR |
0.0165 USDT |
0.0141 USDT |
0.0184 USDT |
0.0144 USDT |
| 2025-01-18 |
0.0166 USDT |
29,712,317.7992 CSPR |
0.0180 USDT |
0.0160 USDT |
0.0185 USDT |
0.0164 USDT |
| 2025-01-17 |
0.0178 USDT |
47,918,537.7892 CSPR |
0.0174 USDT |
0.0172 USDT |
0.0187 USDT |
0.0179 USDT |
| 2025-01-16 |
0.0173 USDT |
71,872,304.3318 CSPR |
0.0163 USDT |
0.0158 USDT |
0.0187 USDT |
0.0182 USDT |
| 2025-01-15 |
0.0155 USDT |
26,959,424.6917 CSPR |
0.0151 USDT |
0.0148 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-01-14 |
0.0152 USDT |
36,141,792.3441 CSPR |
0.0154 USDT |
0.0149 USDT |
0.0156 USDT |
0.0151 USDT |
| 2025-01-13 |
0.0152 USDT |
27,129,840.2859 CSPR |
0.0161 USDT |
0.0143 USDT |
0.0166 USDT |
0.0153 USDT |
| 2025-01-12 |
0.0160 USDT |
9,449,257.2374 CSPR |
0.0160 USDT |
0.0157 USDT |
0.0163 USDT |
0.0160 USDT |
| 2025-01-11 |
0.0164 USDT |
22,096,551.4627 CSPR |
0.0167 USDT |
0.0158 USDT |
0.0170 USDT |
0.0159 USDT |
| 2025-01-10 |
0.0161 USDT |
46,533,657.9876 CSPR |
0.0147 USDT |
0.0147 USDT |
0.0176 USDT |
0.0170 USDT |
| 2025-01-09 |
0.0149 USDT |
18,675,146.6866 CSPR |
0.0153 USDT |
0.0143 USDT |
0.0154 USDT |
0.0146 USDT |
| 2025-01-08 |
0.0151 USDT |
24,755,575.7409 CSPR |
0.0149 USDT |
0.0143 USDT |
0.0156 USDT |
0.0151 USDT |
| 2025-01-07 |
0.0166 USDT |
27,643,788.5465 CSPR |
0.0171 USDT |
0.0152 USDT |
0.0173 USDT |
0.0152 USDT |
| 2025-01-06 |
0.0166 USDT |
19,542,009.7221 CSPR |
0.0163 USDT |
0.0159 USDT |
0.0175 USDT |
0.0171 USDT |
| 2025-01-05 |
0.0163 USDT |
15,733,384.4057 CSPR |
0.0165 USDT |
0.0160 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-01-04 |
0.0167 USDT |
16,151,895.9668 CSPR |
0.0169 USDT |
0.0163 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-01-03 |
0.0164 USDT |
36,568,765.1619 CSPR |
0.0161 USDT |
0.0155 USDT |
0.0169 USDT |
0.0168 USDT |
| 2025-01-02 |
0.0162 USDT |
22,808,648.7018 CSPR |
0.0159 USDT |
0.0159 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-01-01 |
0.0150 USDT |
24,577,498.9335 CSPR |
0.0150 USDT |
0.0146 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-12-31 |
0.0153 USDT |
23,098,884.0984 CSPR |
0.0153 USDT |
0.0148 USDT |
0.0158 USDT |
0.0154 USDT |
| 2024-12-30 |
0.0154 USDT |
62,094,468.9713 CSPR |
0.0154 USDT |
0.0148 USDT |
0.0160 USDT |
0.0153 USDT |
| 2024-12-29 |
0.0158 USDT |
23,270,952.1080 CSPR |
0.0163 USDT |
0.0152 USDT |
0.0163 USDT |
0.0153 USDT |
| 2024-12-28 |
0.0159 USDT |
48,106,516.9009 CSPR |
0.0156 USDT |
0.0155 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-12-27 |
0.0162 USDT |
53,736,546.6961 CSPR |
0.0161 USDT |
0.0156 USDT |
0.0170 USDT |
0.0157 USDT |
| 2024-12-26 |
0.0169 USDT |
33,400,690.3919 CSPR |
0.0174 USDT |
0.0162 USDT |
0.0178 USDT |
0.0164 USDT |
| 2024-12-25 |
0.0187 USDT |
49,386,409.2903 CSPR |
0.0182 USDT |
0.0175 USDT |
0.0203 USDT |
0.0186 USDT |
| 2024-12-24 |
0.0173 USDT |
35,474,205.3523 CSPR |
0.0174 USDT |
0.0167 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-12-23 |
0.0154 USDT |
19,048,257.1010 CSPR |
0.0153 USDT |
0.0147 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-12-22 |
0.0157 USDT |
18,532,222.4271 CSPR |
0.0157 USDT |
0.0152 USDT |
0.0161 USDT |
0.0155 USDT |
| 2024-12-21 |
0.0164 USDT |
36,423,190.1881 CSPR |
0.0160 USDT |
0.0156 USDT |
0.0177 USDT |
0.0159 USDT |
| 2024-12-20 |
0.0147 USDT |
73,718,452.8108 CSPR |
0.0153 USDT |
0.0132 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-12-19 |
0.0159 USDT |
66,834,303.2146 CSPR |
0.0162 USDT |
0.0145 USDT |
0.0169 USDT |
0.0146 USDT |
| 2024-12-18 |
0.0176 USDT |
42,194,597.8913 CSPR |
0.0182 USDT |
0.0161 USDT |
0.0184 USDT |
0.0164 USDT |
| 2024-12-17 |
0.0188 USDT |
39,122,684.0560 CSPR |
0.0190 USDT |
0.0181 USDT |
0.0194 USDT |
0.0187 USDT |
| 2024-12-16 |
0.0194 USDT |
41,775,820.7265 CSPR |
0.0198 USDT |
0.0184 USDT |
0.0204 USDT |
0.0193 USDT |
| 2024-12-15 |
0.0197 USDT |
45,548,625.1655 CSPR |
0.0199 USDT |
0.0192 USDT |
0.0201 USDT |
0.0193 USDT |
| 2024-12-14 |
0.0205 USDT |
49,079,000.7820 CSPR |
0.0214 USDT |
0.0192 USDT |
0.0217 USDT |
0.0195 USDT |
| 2024-12-13 |
0.0209 USDT |
63,459,290.5931 CSPR |
0.0214 USDT |
0.0202 USDT |
0.0215 USDT |
0.0214 USDT |
| 2024-12-12 |
0.0224 USDT |
83,272,767.1110 CSPR |
0.0218 USDT |
0.0210 USDT |
0.0245 USDT |
0.0213 USDT |
| 2024-12-11 |
0.0197 USDT |
45,661,399.1061 CSPR |
0.0185 USDT |
0.0179 USDT |
0.0212 USDT |
0.0207 USDT |
| 2024-12-10 |
0.0187 USDT |
68,447,557.0121 CSPR |
0.0194 USDT |
0.0169 USDT |
0.0202 USDT |
0.0185 USDT |