Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0480 USDT |
7,250,107.7104 CSPR |
0.0490 USDT |
0.0469 USDT |
0.0492 USDT |
0.0480 USDT |
| 2023-05-21 |
0.0499 USDT |
8,394,526.6239 CSPR |
0.0499 USDT |
0.0487 USDT |
0.0510 USDT |
0.0493 USDT |
| 2023-05-20 |
0.0488 USDT |
6,697,477.7412 CSPR |
0.0479 USDT |
0.0476 USDT |
0.0524 USDT |
0.0490 USDT |
| 2023-05-19 |
0.0474 USDT |
8,762,203.0278 CSPR |
0.0477 USDT |
0.0466 USDT |
0.0485 USDT |
0.0478 USDT |
| 2023-05-18 |
0.0475 USDT |
9,507,400.3424 CSPR |
0.0480 USDT |
0.0461 USDT |
0.0487 USDT |
0.0478 USDT |
| 2023-05-17 |
0.0478 USDT |
7,521,141.5783 CSPR |
0.0490 USDT |
0.0463 USDT |
0.0496 USDT |
0.0485 USDT |
| 2023-05-16 |
0.0488 USDT |
9,934,177.9616 CSPR |
0.0487 USDT |
0.0480 USDT |
0.0496 USDT |
0.0491 USDT |
| 2023-05-15 |
0.0497 USDT |
11,470,003.8393 CSPR |
0.0495 USDT |
0.0484 USDT |
0.0511 USDT |
0.0491 USDT |
| 2023-05-14 |
0.0501 USDT |
9,970,266.1464 CSPR |
0.0501 USDT |
0.0490 USDT |
0.0511 USDT |
0.0494 USDT |
| 2023-05-13 |
0.0495 USDT |
10,800,474.6419 CSPR |
0.0493 USDT |
0.0485 USDT |
0.0511 USDT |
0.0502 USDT |
| 2023-05-12 |
0.0481 USDT |
15,714,852.2098 CSPR |
0.0489 USDT |
0.0465 USDT |
0.0493 USDT |
0.0490 USDT |
| 2023-05-11 |
0.0493 USDT |
15,662,651.8675 CSPR |
0.0520 USDT |
0.0472 USDT |
0.0521 USDT |
0.0490 USDT |
| 2023-05-10 |
0.0508 USDT |
20,356,761.4044 CSPR |
0.0512 USDT |
0.0493 USDT |
0.0529 USDT |
0.0521 USDT |
| 2023-05-09 |
0.0518 USDT |
18,822,687.3962 CSPR |
0.0526 USDT |
0.0501 USDT |
0.0538 USDT |
0.0511 USDT |
| 2023-05-08 |
0.0534 USDT |
25,119,476.5520 CSPR |
0.0566 USDT |
0.0499 USDT |
0.0573 USDT |
0.0517 USDT |
| 2023-05-07 |
0.0570 USDT |
18,592,358.6359 CSPR |
0.0567 USDT |
0.0553 USDT |
0.0590 USDT |
0.0571 USDT |
| 2023-05-06 |
0.0573 USDT |
17,347,121.2220 CSPR |
0.0596 USDT |
0.0554 USDT |
0.0600 USDT |
0.0564 USDT |
| 2023-05-05 |
0.0606 USDT |
25,133,912.0400 CSPR |
0.0606 USDT |
0.0588 USDT |
0.0628 USDT |
0.0602 USDT |
| 2023-05-04 |
0.0595 USDT |
15,722,807.9902 CSPR |
0.0599 USDT |
0.0584 USDT |
0.0608 USDT |
0.0599 USDT |
| 2023-05-03 |
0.0576 USDT |
17,544,216.7511 CSPR |
0.0590 USDT |
0.0561 USDT |
0.0595 USDT |
0.0584 USDT |
| 2023-05-02 |
0.0593 USDT |
30,554,782.4558 CSPR |
0.0589 USDT |
0.0548 USDT |
0.0622 USDT |
0.0591 USDT |
| 2023-05-01 |
0.0597 USDT |
32,001,234.7903 CSPR |
0.0624 USDT |
0.0570 USDT |
0.0633 USDT |
0.0590 USDT |
| 2023-04-30 |
0.0599 USDT |
29,005,096.6976 CSPR |
0.0586 USDT |
0.0574 USDT |
0.0640 USDT |
0.0628 USDT |
| 2023-04-29 |
0.0554 USDT |
12,250,845.5229 CSPR |
0.0547 USDT |
0.0540 USDT |
0.0572 USDT |
0.0566 USDT |
| 2023-04-28 |
0.0545 USDT |
13,030,573.4649 CSPR |
0.0555 USDT |
0.0532 USDT |
0.0566 USDT |
0.0534 USDT |
| 2023-04-27 |
0.0545 USDT |
18,110,389.1952 CSPR |
0.0545 USDT |
0.0529 USDT |
0.0576 USDT |
0.0549 USDT |
| 2023-04-26 |
0.0543 USDT |
33,126,159.6074 CSPR |
0.0513 USDT |
0.0507 USDT |
0.0579 USDT |
0.0527 USDT |
| 2023-04-25 |
0.0496 USDT |
15,462,501.3620 CSPR |
0.0498 USDT |
0.0485 USDT |
0.0516 USDT |
0.0503 USDT |
| 2023-04-24 |
0.0500 USDT |
17,859,448.2869 CSPR |
0.0502 USDT |
0.0487 USDT |
0.0527 USDT |
0.0498 USDT |
| 2023-04-23 |
0.0508 USDT |
16,566,274.2216 CSPR |
0.0513 USDT |
0.0491 USDT |
0.0522 USDT |
0.0503 USDT |
| 2023-04-22 |
0.0495 USDT |
24,855,697.8037 CSPR |
0.0483 USDT |
0.0468 USDT |
0.0528 USDT |
0.0521 USDT |
| 2023-04-21 |
0.0492 USDT |
17,989,296.3515 CSPR |
0.0502 USDT |
0.0472 USDT |
0.0508 USDT |
0.0485 USDT |
| 2023-04-20 |
0.0517 USDT |
25,851,084.8494 CSPR |
0.0528 USDT |
0.0486 USDT |
0.0551 USDT |
0.0500 USDT |
| 2023-04-19 |
0.0555 USDT |
25,279,442.0725 CSPR |
0.0578 USDT |
0.0531 USDT |
0.0593 USDT |
0.0543 USDT |
| 2023-04-18 |
0.0556 USDT |
29,539,463.9808 CSPR |
0.0541 USDT |
0.0520 USDT |
0.0593 USDT |
0.0578 USDT |
| 2023-04-17 |
0.0549 USDT |
29,719,677.2347 CSPR |
0.0572 USDT |
0.0526 USDT |
0.0577 USDT |
0.0532 USDT |
| 2023-04-16 |
0.0545 USDT |
48,812,800.1665 CSPR |
0.0495 USDT |
0.0484 USDT |
0.0623 USDT |
0.0570 USDT |
| 2023-04-15 |
0.0476 USDT |
26,694,929.1639 CSPR |
0.0464 USDT |
0.0447 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-04-14 |
0.0458 USDT |
18,752,487.5191 CSPR |
0.0448 USDT |
0.0446 USDT |
0.0471 USDT |
0.0457 USDT |
| 2023-04-13 |
0.0436 USDT |
8,518,070.9958 CSPR |
0.0425 USDT |
0.0423 USDT |
0.0450 USDT |
0.0442 USDT |
| 2023-04-12 |
0.0422 USDT |
14,298,924.4697 CSPR |
0.0418 USDT |
0.0412 USDT |
0.0437 USDT |
0.0428 USDT |
| 2023-04-11 |
0.0429 USDT |
19,447,211.0608 CSPR |
0.0431 USDT |
0.0416 USDT |
0.0439 USDT |
0.0418 USDT |
| 2023-04-10 |
0.0430 USDT |
16,225,696.1635 CSPR |
0.0421 USDT |
0.0416 USDT |
0.0443 USDT |
0.0434 USDT |
| 2023-04-09 |
0.0419 USDT |
7,760,153.0467 CSPR |
0.0426 USDT |
0.0409 USDT |
0.0432 USDT |
0.0417 USDT |
| 2023-04-08 |
0.0427 USDT |
14,635,215.4120 CSPR |
0.0414 USDT |
0.0410 USDT |
0.0450 USDT |
0.0429 USDT |
| 2023-04-07 |
0.0416 USDT |
10,591,400.7871 CSPR |
0.0422 USDT |
0.0406 USDT |
0.0430 USDT |
0.0414 USDT |
| 2023-04-06 |
0.0409 USDT |
14,924,560.8554 CSPR |
0.0411 USDT |
0.0401 USDT |
0.0425 USDT |
0.0417 USDT |
| 2023-04-05 |
0.0419 USDT |
23,810,294.1938 CSPR |
0.0423 USDT |
0.0400 USDT |
0.0450 USDT |
0.0417 USDT |
| 2023-04-04 |
0.0389 USDT |
8,187,241.7896 CSPR |
0.0382 USDT |
0.0379 USDT |
0.0406 USDT |
0.0403 USDT |
| 2023-04-03 |
0.0387 USDT |
13,798,093.2909 CSPR |
0.0390 USDT |
0.0370 USDT |
0.0410 USDT |
0.0383 USDT |