Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |