Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.0354 USDT |
18,239,734.3102 CSPR |
0.0362 USDT |
0.0340 USDT |
0.0363 USDT |
0.0358 USDT |
| 2023-01-22 |
0.0363 USDT |
13,231,403.4213 CSPR |
0.0362 USDT |
0.0358 USDT |
0.0369 USDT |
0.0358 USDT |
| 2023-01-21 |
0.0380 USDT |
26,294,917.3203 CSPR |
0.0384 USDT |
0.0367 USDT |
0.0409 USDT |
0.0373 USDT |
| 2023-01-20 |
0.0365 USDT |
25,361,597.9588 CSPR |
0.0365 USDT |
0.0352 USDT |
0.0386 USDT |
0.0381 USDT |
| 2023-01-19 |
0.0364 USDT |
22,366,076.3240 CSPR |
0.0350 USDT |
0.0348 USDT |
0.0377 USDT |
0.0371 USDT |
| 2023-01-18 |
0.0380 USDT |
66,645,462.8917 CSPR |
0.0383 USDT |
0.0331 USDT |
0.0417 USDT |
0.0350 USDT |
| 2023-01-17 |
0.0365 USDT |
63,297,067.6405 CSPR |
0.0339 USDT |
0.0336 USDT |
0.0400 USDT |
0.0397 USDT |
| 2023-01-16 |
0.0332 USDT |
22,885,229.8285 CSPR |
0.0339 USDT |
0.0318 USDT |
0.0347 USDT |
0.0339 USDT |
| 2023-01-15 |
0.0332 USDT |
16,552,146.9106 CSPR |
0.0349 USDT |
0.0310 USDT |
0.0349 USDT |
0.0338 USDT |
| 2023-01-14 |
0.0338 USDT |
22,823,404.8612 CSPR |
0.0331 USDT |
0.0330 USDT |
0.0355 USDT |
0.0347 USDT |
| 2023-01-13 |
0.0320 USDT |
20,090,955.9187 CSPR |
0.0305 USDT |
0.0303 USDT |
0.0337 USDT |
0.0330 USDT |
| 2023-01-12 |
0.0305 USDT |
17,582,040.7941 CSPR |
0.0302 USDT |
0.0299 USDT |
0.0312 USDT |
0.0305 USDT |
| 2023-01-11 |
0.0294 USDT |
13,741,769.6953 CSPR |
0.0296 USDT |
0.0289 USDT |
0.0309 USDT |
0.0300 USDT |
| 2023-01-10 |
0.0292 USDT |
8,284,301.7068 CSPR |
0.0290 USDT |
0.0290 USDT |
0.0296 USDT |
0.0295 USDT |
| 2023-01-09 |
0.0295 USDT |
11,488,208.0765 CSPR |
0.0290 USDT |
0.0289 USDT |
0.0307 USDT |
0.0293 USDT |
| 2023-01-08 |
0.0288 USDT |
8,777,491.0308 CSPR |
0.0284 USDT |
0.0281 USDT |
0.0296 USDT |
0.0292 USDT |
| 2023-01-07 |
0.0281 USDT |
4,657,786.7122 CSPR |
0.0283 USDT |
0.0277 USDT |
0.0284 USDT |
0.0283 USDT |
| 2023-01-06 |
0.0279 USDT |
7,400,465.7413 CSPR |
0.0284 USDT |
0.0273 USDT |
0.0286 USDT |
0.0281 USDT |
| 2023-01-05 |
0.0294 USDT |
4,680,431.1864 CSPR |
0.0302 USDT |
0.0283 USDT |
0.0304 USDT |
0.0285 USDT |
| 2023-01-04 |
0.0295 USDT |
8,090,641.7757 CSPR |
0.0287 USDT |
0.0287 USDT |
0.0305 USDT |
0.0299 USDT |
| 2023-01-03 |
0.0289 USDT |
5,835,756.8063 CSPR |
0.0290 USDT |
0.0283 USDT |
0.0296 USDT |
0.0287 USDT |
| 2023-01-02 |
0.0285 USDT |
4,640,928.1353 CSPR |
0.0282 USDT |
0.0279 USDT |
0.0292 USDT |
0.0292 USDT |
| 2023-01-01 |
0.0279 USDT |
5,012,710.5745 CSPR |
0.0276 USDT |
0.0275 USDT |
0.0283 USDT |
0.0279 USDT |
| 2022-12-31 |
0.0275 USDT |
9,028,524.8189 CSPR |
0.0275 USDT |
0.0270 USDT |
0.0282 USDT |
0.0277 USDT |
| 2022-12-30 |
0.0272 USDT |
8,961,081.6061 CSPR |
0.0276 USDT |
0.0266 USDT |
0.0279 USDT |
0.0275 USDT |
| 2022-12-29 |
0.0276 USDT |
5,655,080.6102 CSPR |
0.0274 USDT |
0.0269 USDT |
0.0287 USDT |
0.0275 USDT |
| 2022-12-28 |
0.0283 USDT |
5,639,782.6125 CSPR |
0.0289 USDT |
0.0277 USDT |
0.0294 USDT |
0.0281 USDT |
| 2022-12-27 |
0.0286 USDT |
5,113,324.6956 CSPR |
0.0288 USDT |
0.0281 USDT |
0.0294 USDT |
0.0284 USDT |
| 2022-12-26 |
0.0280 USDT |
3,279,254.1482 CSPR |
0.0278 USDT |
0.0277 USDT |
0.0284 USDT |
0.0283 USDT |
| 2022-12-25 |
0.0270 USDT |
5,381,490.1050 CSPR |
0.0271 USDT |
0.0252 USDT |
0.0276 USDT |
0.0276 USDT |
| 2022-12-24 |
0.0271 USDT |
3,558,801.6990 CSPR |
0.0269 USDT |
0.0267 USDT |
0.0279 USDT |
0.0270 USDT |
| 2022-12-23 |
0.0269 USDT |
7,440,372.1170 CSPR |
0.0266 USDT |
0.0261 USDT |
0.0283 USDT |
0.0270 USDT |