Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0417 USDT |
12,284,301.8290 CSPR |
0.0411 USDT |
0.0407 USDT |
0.0429 USDT |
0.0411 USDT |
| 2023-06-21 |
0.0410 USDT |
11,133,685.9339 CSPR |
0.0403 USDT |
0.0401 USDT |
0.0421 USDT |
0.0410 USDT |
| 2023-06-20 |
0.0395 USDT |
10,721,763.5066 CSPR |
0.0389 USDT |
0.0387 USDT |
0.0411 USDT |
0.0400 USDT |
| 2023-06-19 |
0.0394 USDT |
6,609,566.0900 CSPR |
0.0399 USDT |
0.0385 USDT |
0.0406 USDT |
0.0390 USDT |
| 2023-06-18 |
0.0404 USDT |
6,955,867.1185 CSPR |
0.0394 USDT |
0.0391 USDT |
0.0412 USDT |
0.0399 USDT |
| 2023-06-17 |
0.0400 USDT |
12,274,629.6331 CSPR |
0.0413 USDT |
0.0389 USDT |
0.0415 USDT |
0.0394 USDT |
| 2023-06-16 |
0.0405 USDT |
7,049,941.4633 CSPR |
0.0406 USDT |
0.0400 USDT |
0.0411 USDT |
0.0408 USDT |
| 2023-06-15 |
0.0395 USDT |
13,113,710.2079 CSPR |
0.0385 USDT |
0.0380 USDT |
0.0409 USDT |
0.0405 USDT |
| 2023-06-14 |
0.0395 USDT |
5,565,247.5554 CSPR |
0.0395 USDT |
0.0387 USDT |
0.0405 USDT |
0.0387 USDT |
| 2023-06-13 |
0.0396 USDT |
17,517,479.2048 CSPR |
0.0397 USDT |
0.0388 USDT |
0.0406 USDT |
0.0392 USDT |
| 2023-06-12 |
0.0408 USDT |
9,259,746.5195 CSPR |
0.0417 USDT |
0.0392 USDT |
0.0420 USDT |
0.0393 USDT |
| 2023-06-11 |
0.0416 USDT |
9,640,712.6439 CSPR |
0.0411 USDT |
0.0406 USDT |
0.0426 USDT |
0.0422 USDT |
| 2023-06-10 |
0.0408 USDT |
21,254,085.7676 CSPR |
0.0428 USDT |
0.0381 USDT |
0.0428 USDT |
0.0408 USDT |
| 2023-06-09 |
0.0437 USDT |
10,243,648.1096 CSPR |
0.0442 USDT |
0.0430 USDT |
0.0445 USDT |
0.0430 USDT |
| 2023-06-08 |
0.0442 USDT |
9,456,152.4628 CSPR |
0.0438 USDT |
0.0434 USDT |
0.0449 USDT |
0.0438 USDT |
| 2023-06-07 |
0.0440 USDT |
16,769,545.9820 CSPR |
0.0449 USDT |
0.0430 USDT |
0.0451 USDT |
0.0432 USDT |
| 2023-06-06 |
0.0432 USDT |
22,042,789.2218 CSPR |
0.0418 USDT |
0.0409 USDT |
0.0465 USDT |
0.0448 USDT |
| 2023-06-05 |
0.0432 USDT |
24,101,306.0864 CSPR |
0.0461 USDT |
0.0407 USDT |
0.0461 USDT |
0.0418 USDT |
| 2023-06-04 |
0.0469 USDT |
11,022,594.7551 CSPR |
0.0457 USDT |
0.0454 USDT |
0.0500 USDT |
0.0465 USDT |
| 2023-06-03 |
0.0463 USDT |
12,818,073.5617 CSPR |
0.0467 USDT |
0.0453 USDT |
0.0470 USDT |
0.0456 USDT |
| 2023-06-02 |
0.0472 USDT |
16,574,306.2016 CSPR |
0.0470 USDT |
0.0464 USDT |
0.0488 USDT |
0.0470 USDT |
| 2023-06-01 |
0.0475 USDT |
11,452,820.0742 CSPR |
0.0473 USDT |
0.0468 USDT |
0.0483 USDT |
0.0470 USDT |
| 2023-05-31 |
0.0479 USDT |
13,211,723.8163 CSPR |
0.0484 USDT |
0.0470 USDT |
0.0488 USDT |
0.0479 USDT |
| 2023-05-30 |
0.0487 USDT |
13,601,068.2233 CSPR |
0.0496 USDT |
0.0470 USDT |
0.0501 USDT |
0.0478 USDT |
| 2023-05-29 |
0.0507 USDT |
10,630,180.2805 CSPR |
0.0525 USDT |
0.0493 USDT |
0.0528 USDT |
0.0497 USDT |
| 2023-05-28 |
0.0513 USDT |
6,755,982.0843 CSPR |
0.0521 USDT |
0.0505 USDT |
0.0522 USDT |
0.0520 USDT |
| 2023-05-27 |
0.0507 USDT |
10,596,743.0941 CSPR |
0.0500 USDT |
0.0498 USDT |
0.0519 USDT |
0.0510 USDT |
| 2023-05-26 |
0.0498 USDT |
13,974,573.9029 CSPR |
0.0484 USDT |
0.0483 USDT |
0.0521 USDT |
0.0504 USDT |
| 2023-05-25 |
0.0471 USDT |
8,690,055.7895 CSPR |
0.0478 USDT |
0.0462 USDT |
0.0485 USDT |
0.0483 USDT |
| 2023-05-24 |
0.0481 USDT |
8,540,808.1054 CSPR |
0.0501 USDT |
0.0466 USDT |
0.0501 USDT |
0.0479 USDT |
| 2023-05-23 |
0.0492 USDT |
7,473,393.3903 CSPR |
0.0482 USDT |
0.0480 USDT |
0.0501 USDT |
0.0500 USDT |
| 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 |