Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0265 USDT |
7,844,498.4355 CSPR |
0.0265 USDT |
0.0260 USDT |
0.0273 USDT |
0.0266 USDT |
| 2022-12-21 |
0.0264 USDT |
7,585,863.6634 CSPR |
0.0264 USDT |
0.0259 USDT |
0.0280 USDT |
0.0265 USDT |
| 2022-12-20 |
0.0263 USDT |
8,942,518.0548 CSPR |
0.0268 USDT |
0.0250 USDT |
0.0272 USDT |
0.0266 USDT |
| 2022-12-19 |
0.0272 USDT |
8,278,306.2317 CSPR |
0.0279 USDT |
0.0264 USDT |
0.0283 USDT |
0.0268 USDT |
| 2022-12-18 |
0.0279 USDT |
5,095,903.3437 CSPR |
0.0275 USDT |
0.0273 USDT |
0.0301 USDT |
0.0278 USDT |
| 2022-12-17 |
0.0272 USDT |
8,221,663.4524 CSPR |
0.0270 USDT |
0.0264 USDT |
0.0280 USDT |
0.0271 USDT |
| 2022-12-16 |
0.0284 USDT |
5,804,865.9844 CSPR |
0.0284 USDT |
0.0274 USDT |
0.0296 USDT |
0.0275 USDT |
| 2022-12-15 |
0.0291 USDT |
5,333,654.0670 CSPR |
0.0292 USDT |
0.0287 USDT |
0.0298 USDT |
0.0287 USDT |
| 2022-12-14 |
0.0294 USDT |
15,054,393.5729 CSPR |
0.0299 USDT |
0.0273 USDT |
0.0307 USDT |
0.0297 USDT |
| 2022-12-13 |
0.0297 USDT |
7,248,169.3953 CSPR |
0.0297 USDT |
0.0290 USDT |
0.0306 USDT |
0.0297 USDT |
| 2022-12-12 |
0.0297 USDT |
7,962,083.0688 CSPR |
0.0298 USDT |
0.0280 USDT |
0.0315 USDT |
0.0299 USDT |
| 2022-12-11 |
0.0304 USDT |
6,565,480.7456 CSPR |
0.0300 USDT |
0.0299 USDT |
0.0309 USDT |
0.0303 USDT |
| 2022-12-10 |
0.0298 USDT |
3,343,088.2025 CSPR |
0.0297 USDT |
0.0294 USDT |
0.0306 USDT |
0.0297 USDT |
| 2022-12-09 |
0.0295 USDT |
4,719,188.8647 CSPR |
0.0294 USDT |
0.0291 USDT |
0.0300 USDT |
0.0297 USDT |
| 2022-12-08 |
0.0293 USDT |
3,797,338.1101 CSPR |
0.0296 USDT |
0.0289 USDT |
0.0299 USDT |
0.0296 USDT |
| 2022-12-07 |
0.0292 USDT |
5,287,665.5911 CSPR |
0.0298 USDT |
0.0283 USDT |
0.0301 USDT |
0.0296 USDT |
| 2022-12-06 |
0.0298 USDT |
4,126,396.1320 CSPR |
0.0301 USDT |
0.0296 USDT |
0.0304 USDT |
0.0298 USDT |
| 2022-12-05 |
0.0303 USDT |
4,168,066.8429 CSPR |
0.0304 USDT |
0.0297 USDT |
0.0310 USDT |
0.0299 USDT |
| 2022-12-04 |
0.0302 USDT |
7,361,289.2778 CSPR |
0.0300 USDT |
0.0299 USDT |
0.0310 USDT |
0.0302 USDT |
| 2022-12-03 |
0.0300 USDT |
6,140,775.9932 CSPR |
0.0300 USDT |
0.0295 USDT |
0.0318 USDT |
0.0300 USDT |
| 2022-12-02 |
0.0297 USDT |
4,390,233.1110 CSPR |
0.0295 USDT |
0.0293 USDT |
0.0309 USDT |
0.0299 USDT |
| 2022-12-01 |
0.0299 USDT |
8,300,754.0950 CSPR |
0.0305 USDT |
0.0293 USDT |
0.0314 USDT |
0.0295 USDT |
| 2022-11-30 |
0.0306 USDT |
10,550,743.2264 CSPR |
0.0301 USDT |
0.0298 USDT |
0.0343 USDT |
0.0303 USDT |
| 2022-11-29 |
0.0302 USDT |
6,430,167.4205 CSPR |
0.0301 USDT |
0.0295 USDT |
0.0314 USDT |
0.0302 USDT |
| 2022-11-28 |
0.0302 USDT |
8,654,255.6579 CSPR |
0.0311 USDT |
0.0296 USDT |
0.0319 USDT |
0.0303 USDT |
| 2022-11-27 |
0.0312 USDT |
5,126,420.6176 CSPR |
0.0306 USDT |
0.0306 USDT |
0.0329 USDT |
0.0314 USDT |
| 2022-11-26 |
0.0309 USDT |
7,079,280.8489 CSPR |
0.0309 USDT |
0.0303 USDT |
0.0321 USDT |
0.0310 USDT |
| 2022-11-25 |
0.0298 USDT |
12,314,224.2205 CSPR |
0.0295 USDT |
0.0284 USDT |
0.0314 USDT |
0.0309 USDT |
| 2022-11-24 |
0.0296 USDT |
11,109,647.1512 CSPR |
0.0300 USDT |
0.0285 USDT |
0.0318 USDT |
0.0289 USDT |
| 2022-11-23 |
0.0293 USDT |
9,623,379.7989 CSPR |
0.0283 USDT |
0.0280 USDT |
0.0305 USDT |
0.0301 USDT |
| 2022-11-22 |
0.0276 USDT |
12,972,128.5998 CSPR |
0.0279 USDT |
0.0261 USDT |
0.0294 USDT |
0.0285 USDT |
| 2022-11-21 |
0.0281 USDT |
7,586,296.9858 CSPR |
0.0273 USDT |
0.0269 USDT |
0.0293 USDT |
0.0283 USDT |
| 2022-11-20 |
0.0280 USDT |
8,588,290.3716 CSPR |
0.0281 USDT |
0.0262 USDT |
0.0292 USDT |
0.0279 USDT |
| 2022-11-19 |
0.0279 USDT |
6,320,949.2320 CSPR |
0.0275 USDT |
0.0272 USDT |
0.0290 USDT |
0.0287 USDT |
| 2022-11-18 |
0.0278 USDT |
12,745,926.2952 CSPR |
0.0275 USDT |
0.0255 USDT |
0.0290 USDT |
0.0276 USDT |
| 2022-11-17 |
0.0273 USDT |
8,925,811.3002 CSPR |
0.0282 USDT |
0.0266 USDT |
0.0285 USDT |
0.0271 USDT |
| 2022-11-16 |
0.0286 USDT |
7,386,701.1841 CSPR |
0.0292 USDT |
0.0275 USDT |
0.0305 USDT |
0.0282 USDT |
| 2022-11-15 |
0.0291 USDT |
10,871,180.3205 CSPR |
0.0292 USDT |
0.0282 USDT |
0.0307 USDT |
0.0292 USDT |
| 2022-11-14 |
0.0289 USDT |
19,807,262.8814 CSPR |
0.0304 USDT |
0.0273 USDT |
0.0333 USDT |
0.0281 USDT |
| 2022-11-13 |
0.0318 USDT |
17,546,397.7485 CSPR |
0.0338 USDT |
0.0290 USDT |
0.0370 USDT |
0.0306 USDT |
| 2022-11-12 |
0.0331 USDT |
5,885,319.2712 CSPR |
0.0351 USDT |
0.0321 USDT |
0.0351 USDT |
0.0334 USDT |
| 2022-11-11 |
0.0351 USDT |
11,371,723.6142 CSPR |
0.0359 USDT |
0.0331 USDT |
0.0376 USDT |
0.0348 USDT |
| 2022-11-10 |
0.0338 USDT |
13,942,390.7455 CSPR |
0.0314 USDT |
0.0311 USDT |
0.0367 USDT |
0.0343 USDT |
| 2022-11-09 |
0.0369 USDT |
46,303,454.3099 CSPR |
0.0373 USDT |
0.0325 USDT |
0.0404 USDT |
0.0325 USDT |
| 2022-11-08 |
0.0367 USDT |
37,183,153.2649 CSPR |
0.0394 USDT |
0.0333 USDT |
0.0404 USDT |
0.0377 USDT |
| 2022-11-07 |
0.0399 USDT |
17,371,571.1500 CSPR |
0.0392 USDT |
0.0384 USDT |
0.0418 USDT |
0.0394 USDT |
| 2022-11-06 |
0.0397 USDT |
9,293,715.0645 CSPR |
0.0408 USDT |
0.0390 USDT |
0.0410 USDT |
0.0391 USDT |
| 2022-11-05 |
0.0408 USDT |
16,303,848.1472 CSPR |
0.0411 USDT |
0.0400 USDT |
0.0422 USDT |
0.0402 USDT |
| 2022-11-04 |
0.0398 USDT |
13,194,322.1597 CSPR |
0.0392 USDT |
0.0390 USDT |
0.0410 USDT |
0.0397 USDT |
| 2022-11-03 |
0.0396 USDT |
12,086,679.7255 CSPR |
0.0389 USDT |
0.0388 USDT |
0.0405 USDT |
0.0392 USDT |