Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0049 USDT |
20,952,870.6854 CSPR |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-12-23 |
0.0053 USDT |
46,704,742.8812 CSPR |
0.0043 USDT |
0.0043 USDT |
0.0064 USDT |
0.0051 USDT |
| 2025-12-22 |
0.0046 USDT |
6,280,871.3432 CSPR |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-12-21 |
0.0049 USDT |
3,395,275.0315 CSPR |
0.0050 USDT |
0.0046 USDT |
0.0051 USDT |
0.0046 USDT |
| 2025-12-20 |
0.0049 USDT |
10,780,855.4930 CSPR |
0.0048 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2025-12-19 |
0.0046 USDT |
31,009,656.6198 CSPR |
0.0044 USDT |
0.0042 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-12-18 |
0.0045 USDT |
13,211,319.4083 CSPR |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-12-17 |
0.0047 USDT |
18,495,212.7024 CSPR |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2025-12-16 |
0.0050 USDT |
10,583,984.2288 CSPR |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-12-15 |
0.0051 USDT |
7,940,991.2906 CSPR |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-12-14 |
0.0053 USDT |
4,585,130.8825 CSPR |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-12-13 |
0.0054 USDT |
2,063,936.8795 CSPR |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-12-12 |
0.0054 USDT |
12,155,974.3227 CSPR |
0.0053 USDT |
0.0052 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-12-11 |
0.0054 USDT |
17,524,880.3047 CSPR |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0052 USDT |
| 2025-12-10 |
0.0056 USDT |
5,826,032.0264 CSPR |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-12-09 |
0.0055 USDT |
3,078,539.1084 CSPR |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-12-08 |
0.0057 USDT |
10,836,355.9517 CSPR |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2025-12-07 |
0.0057 USDT |
32,840,393.7573 CSPR |
0.0055 USDT |
0.0055 USDT |
0.0062 USDT |
0.0055 USDT |
| 2025-12-06 |
0.0055 USDT |
3,928,791.0842 CSPR |
0.0058 USDT |
0.0054 USDT |
0.0058 USDT |
0.0054 USDT |
| 2025-12-05 |
0.0055 USDT |
4,012,347.5131 CSPR |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0054 USDT |
| 2025-12-04 |
0.0057 USDT |
5,353,136.4367 CSPR |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-12-03 |
0.0059 USDT |
3,068,529.7698 CSPR |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-12-02 |
0.0056 USDT |
21,001,002.0806 CSPR |
0.0054 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-12-01 |
0.0055 USDT |
19,126,303.8474 CSPR |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2025-11-30 |
0.0060 USDT |
7,882,607.3095 CSPR |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2025-11-29 |
0.0062 USDT |
18,297,967.3071 CSPR |
0.0059 USDT |
0.0058 USDT |
0.0066 USDT |
0.0061 USDT |
| 2025-11-28 |
0.0059 USDT |
5,451,405.5094 CSPR |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-11-27 |
0.0060 USDT |
2,198,945.4609 CSPR |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-26 |
0.0060 USDT |
5,346,807.9393 CSPR |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-11-25 |
0.0060 USDT |
7,060,814.4874 CSPR |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-24 |
0.0060 USDT |
10,484,821.4779 CSPR |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-23 |
0.0059 USDT |
19,840,446.4627 CSPR |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-11-22 |
0.0059 USDT |
22,826,202.5634 CSPR |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-11-21 |
0.0067 USDT |
121,211,907.2313 CSPR |
0.0070 USDT |
0.0058 USDT |
0.0080 USDT |
0.0059 USDT |
| 2025-11-20 |
0.0068 USDT |
63,034,881.2199 CSPR |
0.0060 USDT |
0.0057 USDT |
0.0077 USDT |
0.0069 USDT |
| 2025-11-19 |
0.0059 USDT |
9,644,091.7701 CSPR |
0.0062 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-11-18 |
0.0061 USDT |
48,405,807.6867 CSPR |
0.0065 USDT |
0.0058 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-11-17 |
0.0066 USDT |
7,419,869.5948 CSPR |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-11-16 |
0.0067 USDT |
12,400,747.9128 CSPR |
0.0068 USDT |
0.0065 USDT |
0.0070 USDT |
0.0066 USDT |
| 2025-11-15 |
0.0068 USDT |
25,876,692.6750 CSPR |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-11-14 |
0.0068 USDT |
12,156,994.6804 CSPR |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-11-13 |
0.0074 USDT |
4,200,368.4853 CSPR |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-11-12 |
0.0073 USDT |
13,545,071.4728 CSPR |
0.0074 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-11-11 |
0.0076 USDT |
23,203,592.2858 CSPR |
0.0078 USDT |
0.0072 USDT |
0.0079 USDT |
0.0075 USDT |
| 2025-11-10 |
0.0078 USDT |
13,691,335.3547 CSPR |
0.0077 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-11-09 |
0.0078 USDT |
40,036,669.5567 CSPR |
0.0080 USDT |
0.0075 USDT |
0.0083 USDT |
0.0079 USDT |
| 2025-11-08 |
0.0078 USDT |
26,655,215.8436 CSPR |
0.0077 USDT |
0.0074 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-11-07 |
0.0073 USDT |
34,193,782.0296 CSPR |
0.0069 USDT |
0.0068 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-11-06 |
0.0071 USDT |
9,929,591.6784 CSPR |
0.0073 USDT |
0.0069 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-11-05 |
0.0071 USDT |
51,015,191.7220 CSPR |
0.0068 USDT |
0.0064 USDT |
0.0083 USDT |
0.0074 USDT |