Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-02 |
0.0388 USDT |
11,337,179.1131 CSPR |
0.0397 USDT |
0.0379 USDT |
0.0398 USDT |
0.0380 USDT |
| 2022-11-01 |
0.0407 USDT |
8,957,790.5328 CSPR |
0.0411 USDT |
0.0393 USDT |
0.0439 USDT |
0.0398 USDT |
| 2022-10-31 |
0.0401 USDT |
17,690,061.9064 CSPR |
0.0415 USDT |
0.0389 USDT |
0.0415 USDT |
0.0411 USDT |
| 2022-10-30 |
0.0405 USDT |
15,848,839.4633 CSPR |
0.0405 USDT |
0.0388 USDT |
0.0432 USDT |
0.0426 USDT |
| 2022-10-29 |
0.0419 USDT |
17,641,178.8521 CSPR |
0.0422 USDT |
0.0405 USDT |
0.0439 USDT |
0.0410 USDT |
| 2022-10-28 |
0.0431 USDT |
14,181,515.2016 CSPR |
0.0444 USDT |
0.0419 USDT |
0.0455 USDT |
0.0423 USDT |
| 2022-10-27 |
0.0458 USDT |
16,090,818.2852 CSPR |
0.0472 USDT |
0.0439 USDT |
0.0477 USDT |
0.0445 USDT |
| 2022-10-26 |
0.0482 USDT |
12,849,702.7958 CSPR |
0.0474 USDT |
0.0472 USDT |
0.0501 USDT |
0.0475 USDT |
| 2022-10-25 |
0.0478 USDT |
16,974,690.5976 CSPR |
0.0469 USDT |
0.0462 USDT |
0.0505 USDT |
0.0481 USDT |
| 2022-10-24 |
0.0468 USDT |
17,513,800.2847 CSPR |
0.0480 USDT |
0.0446 USDT |
0.0495 USDT |
0.0471 USDT |
| 2022-10-23 |
0.0458 USDT |
16,296,850.1285 CSPR |
0.0441 USDT |
0.0433 USDT |
0.0481 USDT |
0.0472 USDT |
| 2022-10-22 |
0.0448 USDT |
16,580,187.9438 CSPR |
0.0477 USDT |
0.0430 USDT |
0.0479 USDT |
0.0439 USDT |
| 2022-10-21 |
0.0454 USDT |
21,253,178.4043 CSPR |
0.0437 USDT |
0.0427 USDT |
0.0490 USDT |
0.0483 USDT |
| 2022-10-20 |
0.0417 USDT |
19,726,998.2634 CSPR |
0.0406 USDT |
0.0398 USDT |
0.0442 USDT |
0.0431 USDT |
| 2022-10-19 |
0.0432 USDT |
14,127,994.2563 CSPR |
0.0457 USDT |
0.0401 USDT |
0.0462 USDT |
0.0406 USDT |
| 2022-10-18 |
0.0464 USDT |
20,901,403.1359 CSPR |
0.0462 USDT |
0.0443 USDT |
0.0485 USDT |
0.0449 USDT |
| 2022-10-17 |
0.0487 USDT |
48,017,487.8819 CSPR |
0.0481 USDT |
0.0452 USDT |
0.0529 USDT |
0.0462 USDT |
| 2022-10-16 |
0.0459 USDT |
38,084,630.7751 CSPR |
0.0393 USDT |
0.0386 USDT |
0.0545 USDT |
0.0507 USDT |
| 2022-10-15 |
0.0383 USDT |
12,745,224.2935 CSPR |
0.0363 USDT |
0.0356 USDT |
0.0420 USDT |
0.0403 USDT |