Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0126 USDT |
9,166,369.9685 CSPR |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-10-04 |
0.0126 USDT |
33,863,828.5105 CSPR |
0.0118 USDT |
0.0116 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-10-03 |
0.0118 USDT |
32,098,637.0339 CSPR |
0.0113 USDT |
0.0113 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-10-02 |
0.0119 USDT |
23,341,843.5543 CSPR |
0.0120 USDT |
0.0113 USDT |
0.0123 USDT |
0.0113 USDT |
| 2024-10-01 |
0.0133 USDT |
37,689,490.9056 CSPR |
0.0130 USDT |
0.0116 USDT |
0.0145 USDT |
0.0122 USDT |
| 2024-09-30 |
0.0131 USDT |
16,557,862.1144 CSPR |
0.0137 USDT |
0.0128 USDT |
0.0137 USDT |
0.0131 USDT |
| 2024-09-29 |
0.0135 USDT |
19,383,246.0072 CSPR |
0.0132 USDT |
0.0130 USDT |
0.0142 USDT |
0.0138 USDT |
| 2024-09-28 |
0.0134 USDT |
23,195,297.8545 CSPR |
0.0136 USDT |
0.0129 USDT |
0.0142 USDT |
0.0129 USDT |
| 2024-09-27 |
0.0133 USDT |
30,014,282.2510 CSPR |
0.0125 USDT |
0.0125 USDT |
0.0138 USDT |
0.0134 USDT |
| 2024-09-26 |
0.0127 USDT |
20,893,405.2690 CSPR |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-09-25 |
0.0123 USDT |
35,070,221.7004 CSPR |
0.0118 USDT |
0.0117 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-09-24 |
0.0118 USDT |
27,292,435.4579 CSPR |
0.0119 USDT |
0.0115 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-09-23 |
0.0115 USDT |
23,628,919.3361 CSPR |
0.0113 USDT |
0.0112 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-09-22 |
0.0114 USDT |
14,206,971.3517 CSPR |
0.0117 USDT |
0.0112 USDT |
0.0118 USDT |
0.0113 USDT |
| 2024-09-21 |
0.0116 USDT |
10,528,168.6162 CSPR |
0.0116 USDT |
0.0114 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-09-20 |
0.0116 USDT |
18,892,465.6611 CSPR |
0.0116 USDT |
0.0114 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-09-19 |
0.0116 USDT |
25,854,770.3144 CSPR |
0.0114 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-09-18 |
0.0111 USDT |
18,627,529.6727 CSPR |
0.0112 USDT |
0.0109 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-09-17 |
0.0111 USDT |
27,236,225.4839 CSPR |
0.0110 USDT |
0.0108 USDT |
0.0115 USDT |
0.0112 USDT |
| 2024-09-16 |
0.0113 USDT |
43,157,657.7933 CSPR |
0.0122 USDT |
0.0108 USDT |
0.0122 USDT |
0.0110 USDT |
| 2024-09-15 |
0.0125 USDT |
27,756,367.6663 CSPR |
0.0119 USDT |
0.0118 USDT |
0.0132 USDT |
0.0126 USDT |
| 2024-09-14 |
0.0121 USDT |
8,916,261.1821 CSPR |
0.0121 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-09-13 |
0.0115 USDT |
24,878,859.4838 CSPR |
0.0116 USDT |
0.0113 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-09-12 |
0.0115 USDT |
22,221,236.9943 CSPR |
0.0112 USDT |
0.0112 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-09-11 |
0.0112 USDT |
18,464,782.0994 CSPR |
0.0113 USDT |
0.0109 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-09-10 |
0.0113 USDT |
30,309,156.0830 CSPR |
0.0114 USDT |
0.0111 USDT |
0.0122 USDT |
0.0113 USDT |
| 2024-09-09 |
0.0113 USDT |
28,502,955.2092 CSPR |
0.0114 USDT |
0.0110 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-09-08 |
0.0113 USDT |
9,319,695.6840 CSPR |
0.0111 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-09-07 |
0.0112 USDT |
21,340,635.6886 CSPR |
0.0112 USDT |
0.0108 USDT |
0.0116 USDT |
0.0112 USDT |
| 2024-09-06 |
0.0112 USDT |
29,193,432.2579 CSPR |
0.0115 USDT |
0.0106 USDT |
0.0116 USDT |
0.0111 USDT |
| 2024-09-05 |
0.0116 USDT |
25,274,832.5301 CSPR |
0.0117 USDT |
0.0113 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-09-04 |
0.0113 USDT |
26,505,953.5690 CSPR |
0.0114 USDT |
0.0107 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-09-03 |
0.0114 USDT |
30,080,237.0441 CSPR |
0.0111 USDT |
0.0110 USDT |
0.0119 USDT |
0.0114 USDT |
| 2024-09-02 |
0.0109 USDT |
31,339,145.0417 CSPR |
0.0111 USDT |
0.0106 USDT |
0.0112 USDT |
0.0111 USDT |
| 2024-09-01 |
0.0113 USDT |
21,538,241.8624 CSPR |
0.0115 USDT |
0.0110 USDT |
0.0115 USDT |
0.0112 USDT |
| 2024-08-31 |
0.0116 USDT |
20,194,959.5185 CSPR |
0.0118 USDT |
0.0113 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-08-30 |
0.0117 USDT |
32,601,467.1761 CSPR |
0.0114 USDT |
0.0113 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-08-29 |
0.0117 USDT |
24,357,361.9102 CSPR |
0.0116 USDT |
0.0112 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-08-28 |
0.0118 USDT |
28,795,060.9871 CSPR |
0.0118 USDT |
0.0113 USDT |
0.0121 USDT |
0.0116 USDT |
| 2024-08-27 |
0.0127 USDT |
20,803,948.4198 CSPR |
0.0128 USDT |
0.0124 USDT |
0.0130 USDT |
0.0125 USDT |
| 2024-08-26 |
0.0134 USDT |
21,336,900.9663 CSPR |
0.0139 USDT |
0.0128 USDT |
0.0143 USDT |
0.0128 USDT |
| 2024-08-25 |
0.0142 USDT |
23,552,908.4136 CSPR |
0.0147 USDT |
0.0137 USDT |
0.0148 USDT |
0.0140 USDT |
| 2024-08-24 |
0.0145 USDT |
22,583,450.7157 CSPR |
0.0142 USDT |
0.0140 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-08-23 |
0.0133 USDT |
27,619,675.2808 CSPR |
0.0130 USDT |
0.0128 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-08-22 |
0.0129 USDT |
21,501,773.6572 CSPR |
0.0127 USDT |
0.0126 USDT |
0.0131 USDT |
0.0129 USDT |
| 2024-08-21 |
0.0126 USDT |
21,110,486.1462 CSPR |
0.0127 USDT |
0.0123 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-08-20 |
0.0131 USDT |
13,955,695.2361 CSPR |
0.0130 USDT |
0.0127 USDT |
0.0134 USDT |
0.0128 USDT |
| 2024-08-19 |
0.0130 USDT |
15,515,320.1304 CSPR |
0.0131 USDT |
0.0128 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-08-18 |
0.0133 USDT |
8,622,015.0657 CSPR |
0.0134 USDT |
0.0131 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-08-17 |
0.0132 USDT |
20,996,575.9250 CSPR |
0.0129 USDT |
0.0128 USDT |
0.0135 USDT |
0.0135 USDT |