Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0316 USDT |
6,990,657.1229 CSPR |
0.0318 USDT |
0.0312 USDT |
0.0319 USDT |
0.0313 USDT |
| 2023-09-29 |
0.0314 USDT |
11,444,206.2604 CSPR |
0.0312 USDT |
0.0310 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-09-28 |
0.0311 USDT |
10,431,192.7993 CSPR |
0.0311 USDT |
0.0308 USDT |
0.0316 USDT |
0.0312 USDT |
| 2023-09-27 |
0.0314 USDT |
7,142,740.8163 CSPR |
0.0315 USDT |
0.0309 USDT |
0.0319 USDT |
0.0311 USDT |
| 2023-09-26 |
0.0319 USDT |
11,794,767.4398 CSPR |
0.0321 USDT |
0.0310 USDT |
0.0325 USDT |
0.0314 USDT |
| 2023-09-25 |
0.0322 USDT |
10,637,744.3444 CSPR |
0.0322 USDT |
0.0318 USDT |
0.0326 USDT |
0.0321 USDT |
| 2023-09-24 |
0.0325 USDT |
4,597,238.0493 CSPR |
0.0322 USDT |
0.0322 USDT |
0.0331 USDT |
0.0325 USDT |
| 2023-09-23 |
0.0325 USDT |
5,575,830.4340 CSPR |
0.0327 USDT |
0.0320 USDT |
0.0331 USDT |
0.0322 USDT |
| 2023-09-22 |
0.0327 USDT |
5,601,784.3030 CSPR |
0.0327 USDT |
0.0325 USDT |
0.0331 USDT |
0.0326 USDT |
| 2023-09-21 |
0.0333 USDT |
8,666,917.3236 CSPR |
0.0338 USDT |
0.0326 USDT |
0.0340 USDT |
0.0327 USDT |
| 2023-09-20 |
0.0344 USDT |
9,987,747.5999 CSPR |
0.0350 USDT |
0.0338 USDT |
0.0351 USDT |
0.0341 USDT |
| 2023-09-19 |
0.0349 USDT |
7,345,872.7441 CSPR |
0.0347 USDT |
0.0343 USDT |
0.0353 USDT |
0.0350 USDT |
| 2023-09-18 |
0.0351 USDT |
9,775,777.0386 CSPR |
0.0340 USDT |
0.0338 USDT |
0.0378 USDT |
0.0347 USDT |
| 2023-09-17 |
0.0340 USDT |
6,848,674.5031 CSPR |
0.0339 USDT |
0.0335 USDT |
0.0354 USDT |
0.0338 USDT |
| 2023-09-16 |
0.0334 USDT |
4,051,668.2029 CSPR |
0.0332 USDT |
0.0330 USDT |
0.0337 USDT |
0.0336 USDT |
| 2023-09-15 |
0.0330 USDT |
6,717,190.5180 CSPR |
0.0334 USDT |
0.0325 USDT |
0.0337 USDT |
0.0328 USDT |
| 2023-09-14 |
0.0331 USDT |
9,215,134.5500 CSPR |
0.0327 USDT |
0.0327 USDT |
0.0340 USDT |
0.0336 USDT |
| 2023-09-13 |
0.0328 USDT |
11,515,776.1081 CSPR |
0.0326 USDT |
0.0325 USDT |
0.0335 USDT |
0.0329 USDT |
| 2023-09-12 |
0.0328 USDT |
13,353,393.5923 CSPR |
0.0324 USDT |
0.0320 USDT |
0.0335 USDT |
0.0329 USDT |
| 2023-09-11 |
0.0325 USDT |
11,848,734.2367 CSPR |
0.0336 USDT |
0.0316 USDT |
0.0337 USDT |
0.0317 USDT |
| 2023-09-10 |
0.0337 USDT |
5,352,543.5035 CSPR |
0.0341 USDT |
0.0333 USDT |
0.0342 USDT |
0.0336 USDT |
| 2023-09-09 |
0.0340 USDT |
7,221,240.2566 CSPR |
0.0342 USDT |
0.0339 USDT |
0.0342 USDT |
0.0341 USDT |
| 2023-09-08 |
0.0343 USDT |
8,079,336.0930 CSPR |
0.0347 USDT |
0.0339 USDT |
0.0348 USDT |
0.0342 USDT |
| 2023-09-07 |
0.0343 USDT |
8,705,025.6378 CSPR |
0.0346 USDT |
0.0338 USDT |
0.0349 USDT |
0.0347 USDT |
| 2023-09-06 |
0.0344 USDT |
9,228,593.4941 CSPR |
0.0349 USDT |
0.0340 USDT |
0.0349 USDT |
0.0343 USDT |
| 2023-09-05 |
0.0350 USDT |
8,931,748.3046 CSPR |
0.0353 USDT |
0.0346 USDT |
0.0353 USDT |
0.0348 USDT |
| 2023-09-04 |
0.0352 USDT |
6,671,741.4988 CSPR |
0.0353 USDT |
0.0349 USDT |
0.0356 USDT |
0.0350 USDT |
| 2023-09-03 |
0.0356 USDT |
7,001,111.4515 CSPR |
0.0359 USDT |
0.0349 USDT |
0.0360 USDT |
0.0352 USDT |
| 2023-09-02 |
0.0358 USDT |
6,962,380.8481 CSPR |
0.0351 USDT |
0.0351 USDT |
0.0378 USDT |
0.0359 USDT |
| 2023-09-01 |
0.0349 USDT |
13,549,879.3021 CSPR |
0.0349 USDT |
0.0340 USDT |
0.0356 USDT |
0.0350 USDT |
| 2023-08-31 |
0.0354 USDT |
10,097,769.9537 CSPR |
0.0357 USDT |
0.0348 USDT |
0.0360 USDT |
0.0352 USDT |
| 2023-08-30 |
0.0363 USDT |
10,940,015.4289 CSPR |
0.0369 USDT |
0.0356 USDT |
0.0374 USDT |
0.0358 USDT |
| 2023-08-29 |
0.0370 USDT |
17,237,126.2520 CSPR |
0.0359 USDT |
0.0359 USDT |
0.0381 USDT |
0.0370 USDT |
| 2023-08-28 |
0.0362 USDT |
8,083,591.7809 CSPR |
0.0365 USDT |
0.0358 USDT |
0.0367 USDT |
0.0360 USDT |
| 2023-08-27 |
0.0364 USDT |
6,235,698.5417 CSPR |
0.0367 USDT |
0.0361 USDT |
0.0369 USDT |
0.0365 USDT |
| 2023-08-26 |
0.0362 USDT |
4,482,123.6329 CSPR |
0.0358 USDT |
0.0356 USDT |
0.0367 USDT |
0.0365 USDT |
| 2023-08-25 |
0.0359 USDT |
6,205,429.9178 CSPR |
0.0362 USDT |
0.0353 USDT |
0.0365 USDT |
0.0355 USDT |
| 2023-08-24 |
0.0363 USDT |
7,722,690.6799 CSPR |
0.0366 USDT |
0.0357 USDT |
0.0367 USDT |
0.0362 USDT |
| 2023-08-23 |
0.0363 USDT |
11,579,649.6124 CSPR |
0.0354 USDT |
0.0353 USDT |
0.0371 USDT |
0.0365 USDT |
| 2023-08-22 |
0.0350 USDT |
6,013,220.7773 CSPR |
0.0352 USDT |
0.0345 USDT |
0.0356 USDT |
0.0347 USDT |
| 2023-08-21 |
0.0355 USDT |
6,239,926.3811 CSPR |
0.0360 USDT |
0.0350 USDT |
0.0360 USDT |
0.0354 USDT |
| 2023-08-20 |
0.0361 USDT |
9,128,231.9512 CSPR |
0.0362 USDT |
0.0355 USDT |
0.0365 USDT |
0.0361 USDT |
| 2023-08-19 |
0.0356 USDT |
11,115,310.2442 CSPR |
0.0355 USDT |
0.0346 USDT |
0.0364 USDT |
0.0360 USDT |
| 2023-08-18 |
0.0357 USDT |
12,444,901.5198 CSPR |
0.0355 USDT |
0.0350 USDT |
0.0364 USDT |
0.0357 USDT |
| 2023-08-17 |
0.0365 USDT |
15,492,125.2986 CSPR |
0.0368 USDT |
0.0353 USDT |
0.0373 USDT |
0.0357 USDT |
| 2023-08-16 |
0.0371 USDT |
10,704,110.8638 CSPR |
0.0369 USDT |
0.0364 USDT |
0.0382 USDT |
0.0368 USDT |
| 2023-08-15 |
0.0379 USDT |
14,596,146.4489 CSPR |
0.0391 USDT |
0.0366 USDT |
0.0391 USDT |
0.0371 USDT |
| 2023-08-14 |
0.0392 USDT |
17,913,505.9335 CSPR |
0.0384 USDT |
0.0381 USDT |
0.0425 USDT |
0.0390 USDT |
| 2023-08-13 |
0.0383 USDT |
4,799,487.7956 CSPR |
0.0384 USDT |
0.0381 USDT |
0.0387 USDT |
0.0385 USDT |
| 2023-08-12 |
0.0386 USDT |
5,472,516.5317 CSPR |
0.0384 USDT |
0.0382 USDT |
0.0391 USDT |
0.0385 USDT |