Crypto exchange Kucoin

Market Casper (CSPR) / Tether (USDT)

Identifier on Kucoin: CSPR-USDT
Date Price Volume Open Low High Close
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
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