Crypto exchange Kucoin

Market Casper (CSPR) / Tether (USDT)

Identifier on Kucoin: CSPR-USDT
123...1819
Date Price Volume Open Low High Close
2024-12-22 0.0157 USDT 10,426,311.7373 CSPR 0.0157 USDT 0.0152 USDT 0.0161 USDT 0.0161 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
2024-12-09 0.0227 USDT 62,262,330.7818 CSPR 0.0241 USDT 0.0214 USDT 0.0251 USDT 0.0214 USDT
2024-12-08 0.0237 USDT 36,411,094.8311 CSPR 0.0240 USDT 0.0230 USDT 0.0246 USDT 0.0236 USDT
2024-12-07 0.0238 USDT 73,220,622.0623 CSPR 0.0226 USDT 0.0225 USDT 0.0254 USDT 0.0244 USDT
2024-12-06 0.0215 USDT 55,918,394.4884 CSPR 0.0216 USDT 0.0206 USDT 0.0225 USDT 0.0225 USDT
2024-12-05 0.0223 USDT 85,855,361.2649 CSPR 0.0234 USDT 0.0213 USDT 0.0239 USDT 0.0223 USDT
2024-12-04 0.0235 USDT 182,711,699.4555 CSPR 0.0210 USDT 0.0208 USDT 0.0269 USDT 0.0238 USDT
2024-12-03 0.0207 USDT 138,267,923.4030 CSPR 0.0202 USDT 0.0194 USDT 0.0222 USDT 0.0215 USDT
2024-12-02 0.0192 USDT 100,878,052.2950 CSPR 0.0206 USDT 0.0174 USDT 0.0217 USDT 0.0195 USDT
2024-12-01 0.0191 USDT 110,044,273.8699 CSPR 0.0181 USDT 0.0176 USDT 0.0211 USDT 0.0206 USDT
2024-11-30 0.0180 USDT 47,821,041.5495 CSPR 0.0185 USDT 0.0176 USDT 0.0187 USDT 0.0180 USDT
2024-11-29 0.0169 USDT 70,725,485.4942 CSPR 0.0159 USDT 0.0157 USDT 0.0190 USDT 0.0178 USDT
2024-11-28 0.0158 USDT 41,040,155.2415 CSPR 0.0166 USDT 0.0154 USDT 0.0166 USDT 0.0157 USDT
2024-11-27 0.0160 USDT 63,034,576.7606 CSPR 0.0158 USDT 0.0154 USDT 0.0168 USDT 0.0165 USDT
2024-11-26 0.0156 USDT 95,035,235.7165 CSPR 0.0160 USDT 0.0144 USDT 0.0166 USDT 0.0159 USDT
2024-11-25 0.0159 USDT 77,925,500.8405 CSPR 0.0163 USDT 0.0146 USDT 0.0169 USDT 0.0159 USDT
2024-11-24 0.0164 USDT 102,065,310.3475 CSPR 0.0167 USDT 0.0150 USDT 0.0183 USDT 0.0162 USDT
2024-11-23 0.0170 USDT 154,033,907.1304 CSPR 0.0162 USDT 0.0154 USDT 0.0202 USDT 0.0172 USDT
2024-11-22 0.0157 USDT 152,931,864.5062 CSPR 0.0161 USDT 0.0143 USDT 0.0173 USDT 0.0166 USDT
2024-11-21 0.0145 USDT 149,544,920.5935 CSPR 0.0142 USDT 0.0135 USDT 0.0168 USDT 0.0149 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
123...1819