Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.0386 USDT |
6,270,985.8852 CSPR |
0.0387 USDT |
0.0382 USDT |
0.0391 USDT |
0.0384 USDT |
| 2023-08-10 |
0.0390 USDT |
10,823,476.4946 CSPR |
0.0384 USDT |
0.0384 USDT |
0.0396 USDT |
0.0386 USDT |
| 2023-08-09 |
0.0386 USDT |
13,904,007.0566 CSPR |
0.0389 USDT |
0.0381 USDT |
0.0391 USDT |
0.0384 USDT |
| 2023-08-08 |
0.0399 USDT |
11,510,163.1887 CSPR |
0.0390 USDT |
0.0389 USDT |
0.0407 USDT |
0.0396 USDT |
| 2023-08-07 |
0.0396 USDT |
12,156,247.6047 CSPR |
0.0404 USDT |
0.0386 USDT |
0.0408 USDT |
0.0391 USDT |
| 2023-08-06 |
0.0399 USDT |
9,300,537.6921 CSPR |
0.0394 USDT |
0.0390 USDT |
0.0408 USDT |
0.0408 USDT |
| 2023-08-05 |
0.0404 USDT |
18,100,935.8707 CSPR |
0.0405 USDT |
0.0393 USDT |
0.0419 USDT |
0.0396 USDT |
| 2023-08-04 |
0.0403 USDT |
32,726,469.6965 CSPR |
0.0389 USDT |
0.0384 USDT |
0.0428 USDT |
0.0402 USDT |
| 2023-08-03 |
0.0386 USDT |
18,786,332.8395 CSPR |
0.0382 USDT |
0.0378 USDT |
0.0395 USDT |
0.0390 USDT |
| 2023-08-02 |
0.0385 USDT |
13,252,351.7085 CSPR |
0.0394 USDT |
0.0380 USDT |
0.0394 USDT |
0.0381 USDT |
| 2023-08-01 |
0.0390 USDT |
7,949,754.4463 CSPR |
0.0390 USDT |
0.0385 USDT |
0.0397 USDT |
0.0391 USDT |
| 2023-07-31 |
0.0387 USDT |
3,893,954.4771 CSPR |
0.0389 USDT |
0.0382 USDT |
0.0393 USDT |
0.0384 USDT |
| 2023-07-30 |
0.0390 USDT |
6,979,856.6055 CSPR |
0.0396 USDT |
0.0382 USDT |
0.0396 USDT |
0.0387 USDT |
| 2023-07-29 |
0.0397 USDT |
7,911,716.8599 CSPR |
0.0398 USDT |
0.0392 USDT |
0.0405 USDT |
0.0395 USDT |
| 2023-07-28 |
0.0403 USDT |
12,384,681.2703 CSPR |
0.0393 USDT |
0.0393 USDT |
0.0410 USDT |
0.0397 USDT |
| 2023-07-27 |
0.0384 USDT |
13,796,957.4459 CSPR |
0.0379 USDT |
0.0376 USDT |
0.0393 USDT |
0.0383 USDT |
| 2023-07-26 |
0.0378 USDT |
11,318,056.9745 CSPR |
0.0377 USDT |
0.0373 USDT |
0.0385 USDT |
0.0379 USDT |
| 2023-07-25 |
0.0383 USDT |
9,824,482.4414 CSPR |
0.0398 USDT |
0.0372 USDT |
0.0401 USDT |
0.0376 USDT |
| 2023-07-24 |
0.0401 USDT |
15,537,818.7425 CSPR |
0.0406 USDT |
0.0391 USDT |
0.0411 USDT |
0.0395 USDT |
| 2023-07-23 |
0.0404 USDT |
12,515,147.2781 CSPR |
0.0409 USDT |
0.0398 USDT |
0.0414 USDT |
0.0401 USDT |
| 2023-07-22 |
0.0398 USDT |
31,359,119.1442 CSPR |
0.0386 USDT |
0.0381 USDT |
0.0420 USDT |
0.0416 USDT |
| 2023-07-21 |
0.0357 USDT |
8,108,123.5740 CSPR |
0.0357 USDT |
0.0353 USDT |
0.0362 USDT |
0.0361 USDT |
| 2023-07-20 |
0.0358 USDT |
11,606,904.4246 CSPR |
0.0359 USDT |
0.0353 USDT |
0.0364 USDT |
0.0358 USDT |
| 2023-07-19 |
0.0359 USDT |
13,116,450.3412 CSPR |
0.0361 USDT |
0.0354 USDT |
0.0365 USDT |
0.0358 USDT |
| 2023-07-18 |
0.0363 USDT |
9,462,199.2804 CSPR |
0.0367 USDT |
0.0358 USDT |
0.0369 USDT |
0.0363 USDT |
| 2023-07-17 |
0.0366 USDT |
13,583,593.3289 CSPR |
0.0368 USDT |
0.0361 USDT |
0.0371 USDT |
0.0368 USDT |
| 2023-07-16 |
0.0372 USDT |
6,753,933.3422 CSPR |
0.0377 USDT |
0.0366 USDT |
0.0378 USDT |
0.0370 USDT |
| 2023-07-15 |
0.0375 USDT |
6,214,553.5664 CSPR |
0.0371 USDT |
0.0367 USDT |
0.0382 USDT |
0.0378 USDT |
| 2023-07-14 |
0.0378 USDT |
28,183,861.2087 CSPR |
0.0379 USDT |
0.0359 USDT |
0.0391 USDT |
0.0363 USDT |
| 2023-07-13 |
0.0370 USDT |
14,064,915.7273 CSPR |
0.0369 USDT |
0.0365 USDT |
0.0378 USDT |
0.0375 USDT |
| 2023-07-12 |
0.0368 USDT |
7,731,377.2064 CSPR |
0.0370 USDT |
0.0360 USDT |
0.0373 USDT |
0.0362 USDT |
| 2023-07-11 |
0.0372 USDT |
7,112,894.0294 CSPR |
0.0372 USDT |
0.0367 USDT |
0.0380 USDT |
0.0370 USDT |
| 2023-07-10 |
0.0372 USDT |
7,447,188.1475 CSPR |
0.0366 USDT |
0.0362 USDT |
0.0381 USDT |
0.0380 USDT |
| 2023-07-09 |
0.0374 USDT |
5,500,838.9299 CSPR |
0.0380 USDT |
0.0366 USDT |
0.0383 USDT |
0.0367 USDT |
| 2023-07-08 |
0.0379 USDT |
4,996,725.2040 CSPR |
0.0383 USDT |
0.0375 USDT |
0.0385 USDT |
0.0379 USDT |
| 2023-07-07 |
0.0377 USDT |
6,612,687.2596 CSPR |
0.0367 USDT |
0.0365 USDT |
0.0383 USDT |
0.0383 USDT |
| 2023-07-06 |
0.0379 USDT |
8,343,287.7797 CSPR |
0.0378 USDT |
0.0370 USDT |
0.0392 USDT |
0.0372 USDT |
| 2023-07-05 |
0.0387 USDT |
7,744,501.2700 CSPR |
0.0389 USDT |
0.0377 USDT |
0.0398 USDT |
0.0388 USDT |
| 2023-07-04 |
0.0393 USDT |
5,903,998.7593 CSPR |
0.0395 USDT |
0.0384 USDT |
0.0403 USDT |
0.0388 USDT |
| 2023-07-03 |
0.0396 USDT |
6,499,958.0225 CSPR |
0.0400 USDT |
0.0392 USDT |
0.0402 USDT |
0.0394 USDT |
| 2023-07-02 |
0.0390 USDT |
6,704,576.7892 CSPR |
0.0393 USDT |
0.0387 USDT |
0.0398 USDT |
0.0396 USDT |
| 2023-07-01 |
0.0387 USDT |
5,992,929.3708 CSPR |
0.0380 USDT |
0.0378 USDT |
0.0401 USDT |
0.0391 USDT |
| 2023-06-30 |
0.0382 USDT |
17,617,604.6523 CSPR |
0.0382 USDT |
0.0371 USDT |
0.0398 USDT |
0.0380 USDT |
| 2023-06-29 |
0.0385 USDT |
11,405,502.1376 CSPR |
0.0381 USDT |
0.0379 USDT |
0.0403 USDT |
0.0383 USDT |
| 2023-06-28 |
0.0387 USDT |
14,769,456.6540 CSPR |
0.0401 USDT |
0.0373 USDT |
0.0405 USDT |
0.0383 USDT |
| 2023-06-27 |
0.0403 USDT |
8,140,952.2348 CSPR |
0.0408 USDT |
0.0398 USDT |
0.0410 USDT |
0.0400 USDT |
| 2023-06-26 |
0.0403 USDT |
7,920,861.4922 CSPR |
0.0410 USDT |
0.0393 USDT |
0.0414 USDT |
0.0399 USDT |
| 2023-06-25 |
0.0412 USDT |
7,032,596.5874 CSPR |
0.0402 USDT |
0.0401 USDT |
0.0423 USDT |
0.0412 USDT |
| 2023-06-24 |
0.0410 USDT |
9,012,448.1263 CSPR |
0.0416 USDT |
0.0397 USDT |
0.0423 USDT |
0.0402 USDT |
| 2023-06-23 |
0.0418 USDT |
10,270,691.2649 CSPR |
0.0413 USDT |
0.0408 USDT |
0.0429 USDT |
0.0420 USDT |