Crypto exchange Kucoin

Market Casper (CSPR) / Tether (USDT)

Identifier on Kucoin: CSPR-USDT
Date Price Volume Open Low High Close
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
2023-02-10 0.0390 USDT 16,269,363.9038 CSPR 0.0396 USDT 0.0377 USDT 0.0400 USDT 0.0384 USDT
2023-02-09 0.0407 USDT 32,389,110.0532 CSPR 0.0433 USDT 0.0381 USDT 0.0440 USDT 0.0385 USDT
2023-02-08 0.0436 USDT 33,675,066.7472 CSPR 0.0443 USDT 0.0413 USDT 0.0462 USDT 0.0426 USDT
2023-02-07 0.0434 USDT 63,627,956.5896 CSPR 0.0398 USDT 0.0396 USDT 0.0479 USDT 0.0447 USDT
2023-02-06 0.0390 USDT 19,021,557.6873 CSPR 0.0389 USDT 0.0380 USDT 0.0402 USDT 0.0397 USDT
2023-02-05 0.0396 USDT 24,332,159.9673 CSPR 0.0409 USDT 0.0370 USDT 0.0420 USDT 0.0380 USDT
2023-02-04 0.0395 USDT 28,759,087.3164 CSPR 0.0377 USDT 0.0375 USDT 0.0418 USDT 0.0407 USDT
2023-02-03 0.0366 USDT 16,762,151.8251 CSPR 0.0358 USDT 0.0357 USDT 0.0382 USDT 0.0377 USDT
2023-02-02 0.0372 USDT 28,573,776.3345 CSPR 0.0366 USDT 0.0355 USDT 0.0384 USDT 0.0364 USDT
2023-02-01 0.0358 USDT 42,590,564.2804 CSPR 0.0360 USDT 0.0333 USDT 0.0400 USDT 0.0369 USDT
2023-01-31 0.0361 USDT 19,734,258.3435 CSPR 0.0356 USDT 0.0350 USDT 0.0373 USDT 0.0361 USDT
2023-01-30 0.0361 USDT 34,696,778.4739 CSPR 0.0367 USDT 0.0341 USDT 0.0376 USDT 0.0352 USDT
2023-01-29 0.0359 USDT 38,415,171.3645 CSPR 0.0351 USDT 0.0345 USDT 0.0373 USDT 0.0365 USDT
2023-01-28 0.0356 USDT 26,553,859.7845 CSPR 0.0361 USDT 0.0346 USDT 0.0369 USDT 0.0347 USDT
2023-01-27 0.0361 USDT 50,280,382.1051 CSPR 0.0340 USDT 0.0332 USDT 0.0394 USDT 0.0361 USDT
2023-01-26 0.0352 USDT 26,556,238.3248 CSPR 0.0352 USDT 0.0334 USDT 0.0361 USDT 0.0336 USDT
2023-01-25 0.0336 USDT 34,495,698.8349 CSPR 0.0346 USDT 0.0316 USDT 0.0356 USDT 0.0338 USDT
2023-01-24 0.0358 USDT 13,039,097.2750 CSPR 0.0356 USDT 0.0345 USDT 0.0365 USDT 0.0361 USDT