Crypto exchange Kucoin

Market Casper (CSPR) / Tether (USDT)

Identifier on Kucoin: CSPR-USDT
Price
Date Price Volume Open Low High Close
2022-08-26 0.0296 USDT 6,895,450.8195 CSPR 0.0307 USDT 0.0283 USDT 0.0316 USDT 0.0290 USDT
2022-08-25 0.0303 USDT 2,842,613.1670 CSPR 0.0296 USDT 0.0296 USDT 0.0312 USDT 0.0311 USDT
2022-08-24 0.0296 USDT 2,419,490.0025 CSPR 0.0298 USDT 0.0290 USDT 0.0302 USDT 0.0299 USDT
2022-08-23 0.0300 USDT 5,632,615.1656 CSPR 0.0300 USDT 0.0289 USDT 0.0316 USDT 0.0311 USDT
2022-08-22 0.0292 USDT 3,642,856.0487 CSPR 0.0294 USDT 0.0282 USDT 0.0310 USDT 0.0296 USDT
2022-08-21 0.0290 USDT 2,415,057.1389 CSPR 0.0285 USDT 0.0270 USDT 0.0297 USDT 0.0294 USDT
2022-08-20 0.0297 USDT 4,841,591.9933 CSPR 0.0287 USDT 0.0280 USDT 0.0314 USDT 0.0282 USDT
2022-08-19 0.0294 USDT 8,198,201.1980 CSPR 0.0297 USDT 0.0281 USDT 0.0310 USDT 0.0290 USDT
2022-08-18 0.0326 USDT 4,824,932.4320 CSPR 0.0329 USDT 0.0312 USDT 0.0337 USDT 0.0313 USDT
2022-08-17 0.0349 USDT 10,888,823.1745 CSPR 0.0371 USDT 0.0325 USDT 0.0375 USDT 0.0330 USDT
2022-08-16 0.0369 USDT 3,605,580.7715 CSPR 0.0370 USDT 0.0357 USDT 0.0380 USDT 0.0375 USDT
2022-08-15 0.0361 USDT 12,047,650.0939 CSPR 0.0354 USDT 0.0340 USDT 0.0384 USDT 0.0367 USDT
2022-08-14 0.0362 USDT 4,108,020.6974 CSPR 0.0367 USDT 0.0346 USDT 0.0374 USDT 0.0353 USDT
2022-08-13 0.0371 USDT 3,906,708.5149 CSPR 0.0376 USDT 0.0363 USDT 0.0385 USDT 0.0364 USDT
2022-08-12 0.0376 USDT 3,815,273.3521 CSPR 0.0372 USDT 0.0362 USDT 0.0394 USDT 0.0375 USDT
2022-08-11 0.0373 USDT 5,248,660.9821 CSPR 0.0365 USDT 0.0341 USDT 0.0390 USDT 0.0368 USDT
2022-08-10 0.0365 USDT 9,879,642.9907 CSPR 0.0369 USDT 0.0347 USDT 0.0400 USDT 0.0366 USDT
2022-08-09 0.0362 USDT 13,987,992.8997 CSPR 0.0348 USDT 0.0338 USDT 0.0398 USDT 0.0368 USDT
2022-08-08 0.0342 USDT 5,594,727.6125 CSPR 0.0331 USDT 0.0330 USDT 0.0382 USDT 0.0343 USDT
2022-08-07 0.0326 USDT 4,291,135.4137 CSPR 0.0316 USDT 0.0312 USDT 0.0346 USDT 0.0334 USDT
2022-08-06 0.0317 USDT 4,321,584.1406 CSPR 0.0319 USDT 0.0313 USDT 0.0321 USDT 0.0316 USDT
2022-08-05 0.0316 USDT 3,165,134.0338 CSPR 0.0316 USDT 0.0311 USDT 0.0324 USDT 0.0318 USDT
2022-08-04 0.0309 USDT 2,365,429.4386 CSPR 0.0308 USDT 0.0302 USDT 0.0330 USDT 0.0312 USDT
2022-08-03 0.0311 USDT 1,619,330.2661 CSPR 0.0307 USDT 0.0301 USDT 0.0317 USDT 0.0314 USDT
2022-08-02 0.0305 USDT 3,033,039.5941 CSPR 0.0314 USDT 0.0297 USDT 0.0315 USDT 0.0308 USDT
2022-08-01 0.0320 USDT 3,037,247.9030 CSPR 0.0325 USDT 0.0312 USDT 0.0327 USDT 0.0315 USDT
2022-07-31 0.0327 USDT 2,091,171.1769 CSPR 0.0322 USDT 0.0321 USDT 0.0332 USDT 0.0329 USDT
2022-07-30 0.0322 USDT 4,069,965.2432 CSPR 0.0314 USDT 0.0312 USDT 0.0335 USDT 0.0322 USDT
2022-07-29 0.0316 USDT 4,731,634.5272 CSPR 0.0311 USDT 0.0303 USDT 0.0327 USDT 0.0307 USDT
2022-07-28 0.0313 USDT 7,320,214.4586 CSPR 0.0313 USDT 0.0303 USDT 0.0325 USDT 0.0313 USDT
2022-07-27 0.0301 USDT 5,259,536.5339 CSPR 0.0296 USDT 0.0293 USDT 0.0313 USDT 0.0309 USDT
2022-07-26 0.0293 USDT 6,111,855.1594 CSPR 0.0295 USDT 0.0287 USDT 0.0301 USDT 0.0294 USDT
2022-07-25 0.0302 USDT 3,613,034.7951 CSPR 0.0310 USDT 0.0298 USDT 0.0310 USDT 0.0303 USDT
2022-07-24 0.0313 USDT 3,642,675.9488 CSPR 0.0310 USDT 0.0309 USDT 0.0319 USDT 0.0314 USDT
2022-07-23 0.0310 USDT 5,425,204.3472 CSPR 0.0309 USDT 0.0303 USDT 0.0316 USDT 0.0304 USDT
2022-07-22 0.0312 USDT 5,414,160.3052 CSPR 0.0311 USDT 0.0304 USDT 0.0322 USDT 0.0313 USDT
2022-07-21 0.0303 USDT 6,079,131.6671 CSPR 0.0305 USDT 0.0298 USDT 0.0311 USDT 0.0310 USDT
2022-07-20 0.0327 USDT 6,231,074.1268 CSPR 0.0335 USDT 0.0313 USDT 0.0336 USDT 0.0320 USDT
2022-07-19 0.0321 USDT 11,266,935.1017 CSPR 0.0321 USDT 0.0310 USDT 0.0335 USDT 0.0331 USDT
2022-07-18 0.0319 USDT 11,111,178.7758 CSPR 0.0305 USDT 0.0305 USDT 0.0336 USDT 0.0321 USDT
2022-07-17 0.0313 USDT 7,096,206.5243 CSPR 0.0313 USDT 0.0304 USDT 0.0329 USDT 0.0309 USDT
2022-07-16 0.0309 USDT 5,727,269.2344 CSPR 0.0303 USDT 0.0300 USDT 0.0330 USDT 0.0312 USDT
2022-07-15 0.0308 USDT 4,896,555.2213 CSPR 0.0310 USDT 0.0298 USDT 0.0314 USDT 0.0303 USDT
2022-07-14 0.0303 USDT 8,080,492.3269 CSPR 0.0300 USDT 0.0292 USDT 0.0315 USDT 0.0310 USDT
2022-07-13 0.0291 USDT 5,005,713.4683 CSPR 0.0293 USDT 0.0280 USDT 0.0303 USDT 0.0295 USDT
2022-07-12 0.0298 USDT 7,923,869.5251 CSPR 0.0293 USDT 0.0289 USDT 0.0338 USDT 0.0301 USDT
2022-07-11 0.0302 USDT 3,316,265.4666 CSPR 0.0307 USDT 0.0294 USDT 0.0310 USDT 0.0296 USDT
2022-07-10 0.0314 USDT 6,132,987.1463 CSPR 0.0323 USDT 0.0308 USDT 0.0323 USDT 0.0310 USDT
2022-07-09 0.0313 USDT 3,244,912.9722 CSPR 0.0308 USDT 0.0305 USDT 0.0329 USDT 0.0318 USDT
2022-07-08 0.0299 USDT 6,332,596.6602 CSPR 0.0300 USDT 0.0290 USDT 0.0314 USDT 0.0302 USDT