Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-13 |
0.0292 USDT |
4,726,126.6681 CSPR |
0.0294 USDT |
0.0277 USDT |
0.0304 USDT |
0.0289 USDT |
| 2022-09-12 |
0.0299 USDT |
4,871,874.4343 CSPR |
0.0311 USDT |
0.0285 USDT |
0.0312 USDT |
0.0290 USDT |
| 2022-09-11 |
0.0308 USDT |
6,305,895.2332 CSPR |
0.0295 USDT |
0.0290 USDT |
0.0339 USDT |
0.0311 USDT |
| 2022-09-10 |
0.0282 USDT |
1,966,849.9588 CSPR |
0.0282 USDT |
0.0277 USDT |
0.0287 USDT |
0.0278 USDT |
| 2022-09-09 |
0.0278 USDT |
3,796,596.2517 CSPR |
0.0266 USDT |
0.0266 USDT |
0.0287 USDT |
0.0286 USDT |
| 2022-09-08 |
0.0263 USDT |
4,145,637.2536 CSPR |
0.0266 USDT |
0.0259 USDT |
0.0268 USDT |
0.0267 USDT |
| 2022-09-07 |
0.0260 USDT |
4,705,181.6924 CSPR |
0.0258 USDT |
0.0253 USDT |
0.0269 USDT |
0.0268 USDT |
| 2022-09-06 |
0.0268 USDT |
5,298,289.4225 CSPR |
0.0270 USDT |
0.0256 USDT |
0.0279 USDT |
0.0257 USDT |
| 2022-09-05 |
0.0271 USDT |
3,357,374.3819 CSPR |
0.0277 USDT |
0.0265 USDT |
0.0277 USDT |
0.0270 USDT |
| 2022-09-04 |
0.0275 USDT |
2,372,127.6255 CSPR |
0.0278 USDT |
0.0272 USDT |
0.0279 USDT |
0.0277 USDT |
| 2022-09-03 |
0.0278 USDT |
2,807,141.1918 CSPR |
0.0278 USDT |
0.0274 USDT |
0.0288 USDT |
0.0277 USDT |
| 2022-09-02 |
0.0280 USDT |
2,782,375.2004 CSPR |
0.0281 USDT |
0.0275 USDT |
0.0288 USDT |
0.0279 USDT |
| 2022-09-01 |
0.0278 USDT |
2,456,121.9475 CSPR |
0.0279 USDT |
0.0274 USDT |
0.0283 USDT |
0.0277 USDT |
| 2022-08-31 |
0.0282 USDT |
2,934,029.1954 CSPR |
0.0282 USDT |
0.0273 USDT |
0.0288 USDT |
0.0277 USDT |
| 2022-08-30 |
0.0282 USDT |
2,265,717.1295 CSPR |
0.0284 USDT |
0.0276 USDT |
0.0288 USDT |
0.0281 USDT |
| 2022-08-29 |
0.0279 USDT |
2,069,759.5780 CSPR |
0.0275 USDT |
0.0272 USDT |
0.0284 USDT |
0.0283 USDT |
| 2022-08-28 |
0.0279 USDT |
3,859,632.4383 CSPR |
0.0282 USDT |
0.0270 USDT |
0.0282 USDT |
0.0279 USDT |
| 2022-08-27 |
0.0282 USDT |
2,854,401.3944 CSPR |
0.0284 USDT |
0.0275 USDT |
0.0290 USDT |
0.0280 USDT |
| 2022-08-26 |
0.0296 USDT |
6,895,450.8195 CSPR |
0.0307 USDT |
0.0283 USDT |
0.0316 USDT |
0.0290 USDT |