Crypto exchange Kucoin

Market Casper (CSPR) / Tether (USDT)

Identifier on Kucoin: CSPR-USDT
Date Price Volume Open Low High Close
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
2022-10-14 0.0357 USDT 6,535,225.9334 CSPR 0.0360 USDT 0.0344 USDT 0.0365 USDT 0.0352 USDT
2022-10-13 0.0344 USDT 12,028,867.2106 CSPR 0.0355 USDT 0.0325 USDT 0.0369 USDT 0.0352 USDT
2022-10-12 0.0351 USDT 4,630,240.7393 CSPR 0.0353 USDT 0.0345 USDT 0.0360 USDT 0.0346 USDT
2022-10-11 0.0345 USDT 8,706,377.0710 CSPR 0.0350 USDT 0.0337 USDT 0.0356 USDT 0.0351 USDT
2022-10-10 0.0361 USDT 6,167,896.0875 CSPR 0.0369 USDT 0.0348 USDT 0.0380 USDT 0.0353 USDT
2022-10-09 0.0354 USDT 8,622,406.0436 CSPR 0.0350 USDT 0.0346 USDT 0.0370 USDT 0.0362 USDT
2022-10-08 0.0354 USDT 14,664,132.5176 CSPR 0.0364 USDT 0.0342 USDT 0.0369 USDT 0.0357 USDT
2022-10-07 0.0358 USDT 19,356,052.8786 CSPR 0.0365 USDT 0.0341 USDT 0.0378 USDT 0.0370 USDT
2022-10-06 0.0327 USDT 15,137,571.0652 CSPR 0.0305 USDT 0.0305 USDT 0.0352 USDT 0.0343 USDT
2022-10-05 0.0298 USDT 4,093,329.6239 CSPR 0.0300 USDT 0.0293 USDT 0.0302 USDT 0.0299 USDT
2022-10-04 0.0300 USDT 4,557,013.7537 CSPR 0.0295 USDT 0.0295 USDT 0.0310 USDT 0.0302 USDT
2022-10-03 0.0290 USDT 3,519,172.8726 CSPR 0.0287 USDT 0.0287 USDT 0.0296 USDT 0.0295 USDT
2022-10-02 0.0297 USDT 3,050,504.4451 CSPR 0.0297 USDT 0.0290 USDT 0.0324 USDT 0.0291 USDT
2022-10-01 0.0299 USDT 2,540,098.6698 CSPR 0.0298 USDT 0.0293 USDT 0.0305 USDT 0.0296 USDT
2022-09-30 0.0296 USDT 4,630,685.6778 CSPR 0.0298 USDT 0.0291 USDT 0.0301 USDT 0.0295 USDT
2022-09-29 0.0296 USDT 3,748,079.5445 CSPR 0.0293 USDT 0.0292 USDT 0.0302 USDT 0.0297 USDT
2022-09-28 0.0288 USDT 4,678,538.3145 CSPR 0.0287 USDT 0.0281 USDT 0.0298 USDT 0.0297 USDT
2022-09-27 0.0290 USDT 6,991,755.7499 CSPR 0.0281 USDT 0.0281 USDT 0.0310 USDT 0.0285 USDT
2022-09-26 0.0288 USDT 4,839,367.3724 CSPR 0.0288 USDT 0.0281 USDT 0.0300 USDT 0.0283 USDT
2022-09-25 0.0288 USDT 2,982,734.1622 CSPR 0.0283 USDT 0.0282 USDT 0.0291 USDT 0.0287 USDT
2022-09-24 0.0291 USDT 4,396,777.6048 CSPR 0.0291 USDT 0.0287 USDT 0.0299 USDT 0.0291 USDT
2022-09-23 0.0290 USDT 7,338,371.8016 CSPR 0.0292 USDT 0.0282 USDT 0.0296 USDT 0.0285 USDT
2022-09-22 0.0284 USDT 6,814,121.7673 CSPR 0.0276 USDT 0.0276 USDT 0.0298 USDT 0.0283 USDT
2022-09-21 0.0282 USDT 4,838,604.7266 CSPR 0.0287 USDT 0.0276 USDT 0.0290 USDT 0.0282 USDT
2022-09-20 0.0278 USDT 4,633,180.1444 CSPR 0.0279 USDT 0.0271 USDT 0.0298 USDT 0.0297 USDT
2022-09-19 0.0264 USDT 10,255,372.2241 CSPR 0.0281 USDT 0.0250 USDT 0.0281 USDT 0.0272 USDT
2022-09-18 0.0293 USDT 6,599,146.9770 CSPR 0.0306 USDT 0.0280 USDT 0.0316 USDT 0.0282 USDT
2022-09-17 0.0307 USDT 4,956,327.0758 CSPR 0.0302 USDT 0.0294 USDT 0.0334 USDT 0.0305 USDT
2022-09-16 0.0293 USDT 4,232,409.8793 CSPR 0.0291 USDT 0.0286 USDT 0.0299 USDT 0.0296 USDT
2022-09-15 0.0303 USDT 9,955,471.3751 CSPR 0.0294 USDT 0.0288 USDT 0.0321 USDT 0.0290 USDT
2022-09-14 0.0288 USDT 3,568,134.9749 CSPR 0.0286 USDT 0.0283 USDT 0.0295 USDT 0.0291 USDT