Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.0375 USDT |
14,108,514.7360 CSPR |
0.0369 USDT |
0.0360 USDT |
0.0391 USDT |
0.0373 USDT |
| 2023-03-13 |
0.0366 USDT |
12,702,228.9498 CSPR |
0.0370 USDT |
0.0352 USDT |
0.0378 USDT |
0.0370 USDT |
| 2023-03-12 |
0.0349 USDT |
14,145,808.0593 CSPR |
0.0344 USDT |
0.0339 USDT |
0.0363 USDT |
0.0360 USDT |
| 2023-03-11 |
0.0341 USDT |
19,280,699.8938 CSPR |
0.0356 USDT |
0.0327 USDT |
0.0367 USDT |
0.0344 USDT |
| 2023-03-10 |
0.0346 USDT |
18,186,315.0179 CSPR |
0.0348 USDT |
0.0334 USDT |
0.0359 USDT |
0.0357 USDT |
| 2023-03-09 |
0.0358 USDT |
17,393,028.4725 CSPR |
0.0359 USDT |
0.0336 USDT |
0.0375 USDT |
0.0346 USDT |
| 2023-03-08 |
0.0375 USDT |
17,858,877.5711 CSPR |
0.0392 USDT |
0.0357 USDT |
0.0395 USDT |
0.0359 USDT |
| 2023-03-07 |
0.0394 USDT |
19,208,306.4068 CSPR |
0.0404 USDT |
0.0378 USDT |
0.0411 USDT |
0.0385 USDT |
| 2023-03-06 |
0.0406 USDT |
10,946,627.1423 CSPR |
0.0404 USDT |
0.0399 USDT |
0.0414 USDT |
0.0402 USDT |
| 2023-03-05 |
0.0411 USDT |
12,972,389.9720 CSPR |
0.0411 USDT |
0.0402 USDT |
0.0421 USDT |
0.0406 USDT |
| 2023-03-04 |
0.0417 USDT |
19,855,994.9433 CSPR |
0.0431 USDT |
0.0397 USDT |
0.0441 USDT |
0.0404 USDT |
| 2023-03-03 |
0.0432 USDT |
40,690,201.3226 CSPR |
0.0443 USDT |
0.0398 USDT |
0.0465 USDT |
0.0437 USDT |
| 2023-03-02 |
0.0420 USDT |
32,579,259.8811 CSPR |
0.0407 USDT |
0.0404 USDT |
0.0445 USDT |
0.0445 USDT |
| 2023-03-01 |
0.0405 USDT |
12,111,112.4915 CSPR |
0.0392 USDT |
0.0389 USDT |
0.0415 USDT |
0.0407 USDT |
| 2023-02-28 |
0.0408 USDT |
30,000,764.4681 CSPR |
0.0393 USDT |
0.0388 USDT |
0.0423 USDT |
0.0409 USDT |
| 2023-02-27 |
0.0388 USDT |
12,367,423.4479 CSPR |
0.0389 USDT |
0.0380 USDT |
0.0400 USDT |
0.0388 USDT |
| 2023-02-26 |
0.0383 USDT |
10,290,795.7301 CSPR |
0.0381 USDT |
0.0375 USDT |
0.0389 USDT |
0.0386 USDT |
| 2023-02-25 |
0.0382 USDT |
13,730,072.2135 CSPR |
0.0376 USDT |
0.0372 USDT |
0.0394 USDT |
0.0372 USDT |
| 2023-02-24 |
0.0378 USDT |
16,826,240.5221 CSPR |
0.0384 USDT |
0.0365 USDT |
0.0398 USDT |
0.0375 USDT |
| 2023-02-23 |
0.0390 USDT |
12,037,307.4634 CSPR |
0.0397 USDT |
0.0379 USDT |
0.0406 USDT |
0.0384 USDT |
| 2023-02-22 |
0.0385 USDT |
13,634,787.9870 CSPR |
0.0393 USDT |
0.0374 USDT |
0.0410 USDT |
0.0389 USDT |
| 2023-02-21 |
0.0397 USDT |
22,855,278.5279 CSPR |
0.0394 USDT |
0.0379 USDT |
0.0417 USDT |
0.0397 USDT |
| 2023-02-20 |
0.0396 USDT |
12,649,679.2654 CSPR |
0.0390 USDT |
0.0383 USDT |
0.0405 USDT |
0.0395 USDT |
| 2023-02-19 |
0.0395 USDT |
17,116,453.0014 CSPR |
0.0393 USDT |
0.0382 USDT |
0.0409 USDT |
0.0391 USDT |
| 2023-02-18 |
0.0391 USDT |
12,095,573.7701 CSPR |
0.0386 USDT |
0.0383 USDT |
0.0396 USDT |
0.0391 USDT |
| 2023-02-17 |
0.0378 USDT |
12,271,389.9243 CSPR |
0.0370 USDT |
0.0368 USDT |
0.0385 USDT |
0.0385 USDT |
| 2023-02-16 |
0.0395 USDT |
31,114,068.5854 CSPR |
0.0394 USDT |
0.0373 USDT |
0.0436 USDT |
0.0375 USDT |
| 2023-02-15 |
0.0378 USDT |
20,817,614.4889 CSPR |
0.0366 USDT |
0.0362 USDT |
0.0396 USDT |
0.0394 USDT |
| 2023-02-14 |
0.0365 USDT |
23,569,629.5980 CSPR |
0.0369 USDT |
0.0345 USDT |
0.0378 USDT |
0.0365 USDT |
| 2023-02-13 |
0.0369 USDT |
19,377,177.7631 CSPR |
0.0382 USDT |
0.0351 USDT |
0.0389 USDT |
0.0363 USDT |
| 2023-02-12 |
0.0395 USDT |
8,686,553.5244 CSPR |
0.0398 USDT |
0.0389 USDT |
0.0401 USDT |
0.0396 USDT |
| 2023-02-11 |
0.0391 USDT |
14,582,050.6500 CSPR |
0.0380 USDT |
0.0376 USDT |
0.0400 USDT |
0.0399 USDT |