Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.0393 USDT |
7,246,858.4464 CSPR |
0.0402 USDT |
0.0381 USDT |
0.0405 USDT |
0.0385 USDT |
| 2023-04-01 |
0.0404 USDT |
11,955,642.3928 CSPR |
0.0406 USDT |
0.0395 USDT |
0.0415 USDT |
0.0400 USDT |
| 2023-03-31 |
0.0383 USDT |
16,431,619.8248 CSPR |
0.0367 USDT |
0.0365 USDT |
0.0412 USDT |
0.0405 USDT |
| 2023-03-30 |
0.0368 USDT |
14,626,352.9882 CSPR |
0.0371 USDT |
0.0360 USDT |
0.0377 USDT |
0.0367 USDT |
| 2023-03-29 |
0.0373 USDT |
18,962,625.9062 CSPR |
0.0367 USDT |
0.0364 USDT |
0.0386 USDT |
0.0370 USDT |
| 2023-03-28 |
0.0352 USDT |
21,981,582.4443 CSPR |
0.0343 USDT |
0.0335 USDT |
0.0388 USDT |
0.0365 USDT |
| 2023-03-27 |
0.0347 USDT |
12,515,707.9620 CSPR |
0.0353 USDT |
0.0337 USDT |
0.0356 USDT |
0.0342 USDT |
| 2023-03-26 |
0.0352 USDT |
9,807,170.9036 CSPR |
0.0349 USDT |
0.0347 USDT |
0.0356 USDT |
0.0352 USDT |
| 2023-03-25 |
0.0351 USDT |
10,771,521.3543 CSPR |
0.0351 USDT |
0.0343 USDT |
0.0357 USDT |
0.0349 USDT |
| 2023-03-24 |
0.0357 USDT |
13,095,786.9047 CSPR |
0.0370 USDT |
0.0345 USDT |
0.0373 USDT |
0.0350 USDT |
| 2023-03-23 |
0.0366 USDT |
10,083,178.1737 CSPR |
0.0361 USDT |
0.0357 USDT |
0.0372 USDT |
0.0368 USDT |
| 2023-03-22 |
0.0368 USDT |
13,335,092.5641 CSPR |
0.0372 USDT |
0.0354 USDT |
0.0380 USDT |
0.0362 USDT |
| 2023-03-21 |
0.0365 USDT |
13,516,397.4911 CSPR |
0.0362 USDT |
0.0354 USDT |
0.0374 USDT |
0.0369 USDT |
| 2023-03-20 |
0.0366 USDT |
12,109,483.3731 CSPR |
0.0372 USDT |
0.0358 USDT |
0.0375 USDT |
0.0364 USDT |
| 2023-03-19 |
0.0374 USDT |
11,311,483.2117 CSPR |
0.0367 USDT |
0.0364 USDT |
0.0382 USDT |
0.0372 USDT |
| 2023-03-18 |
0.0375 USDT |
12,418,807.9357 CSPR |
0.0380 USDT |
0.0363 USDT |
0.0386 USDT |
0.0373 USDT |
| 2023-03-17 |
0.0369 USDT |
15,077,046.2678 CSPR |
0.0358 USDT |
0.0353 USDT |
0.0382 USDT |
0.0370 USDT |
| 2023-03-16 |
0.0354 USDT |
14,683,086.5944 CSPR |
0.0353 USDT |
0.0339 USDT |
0.0364 USDT |
0.0355 USDT |
| 2023-03-15 |
0.0365 USDT |
14,053,072.7041 CSPR |
0.0372 USDT |
0.0352 USDT |
0.0380 USDT |
0.0355 USDT |