Identifier on Kucoin: CSPR-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-03 |
0.0067 USDT |
26,415,743.2279 CSPR |
0.0070 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
2024-11-02 |
0.0070 USDT |
16,673,726.1512 CSPR |
0.0071 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
2024-11-01 |
0.0072 USDT |
23,744,848.7800 CSPR |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0071 USDT |
2024-10-31 |
0.0074 USDT |
33,482,398.3461 CSPR |
0.0077 USDT |
0.0070 USDT |
0.0077 USDT |
0.0072 USDT |
2024-10-30 |
0.0080 USDT |
40,796,802.2292 CSPR |
0.0075 USDT |
0.0074 USDT |
0.0086 USDT |
0.0077 USDT |
2024-10-29 |
0.0073 USDT |
46,686,326.3450 CSPR |
0.0070 USDT |
0.0070 USDT |
0.0076 USDT |
0.0073 USDT |
2024-10-28 |
0.0072 USDT |
47,321,229.1303 CSPR |
0.0076 USDT |
0.0067 USDT |
0.0076 USDT |
0.0070 USDT |
2024-10-27 |
0.0077 USDT |
32,117,251.8334 CSPR |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0075 USDT |
2024-10-26 |
0.0078 USDT |
58,518,898.3554 CSPR |
0.0076 USDT |
0.0076 USDT |
0.0081 USDT |
0.0079 USDT |
2024-10-25 |
0.0081 USDT |
117,574,599.8540 CSPR |
0.0080 USDT |
0.0074 USDT |
0.0088 USDT |
0.0076 USDT |
2024-10-24 |
0.0088 USDT |
82,847,655.0893 CSPR |
0.0091 USDT |
0.0081 USDT |
0.0093 USDT |
0.0083 USDT |
2024-10-23 |
0.0099 USDT |
198,357,575.4375 CSPR |
0.0110 USDT |
0.0085 USDT |
0.0110 USDT |
0.0091 USDT |
2024-10-22 |
0.0116 USDT |
30,408,467.4553 CSPR |
0.0121 USDT |
0.0109 USDT |
0.0122 USDT |
0.0112 USDT |
2024-10-21 |
0.0124 USDT |
21,817,335.7693 CSPR |
0.0130 USDT |
0.0120 USDT |
0.0130 USDT |
0.0121 USDT |
2024-10-20 |
0.0121 USDT |
30,595,494.7923 CSPR |
0.0117 USDT |
0.0116 USDT |
0.0131 USDT |
0.0128 USDT |
2024-10-19 |
0.0118 USDT |
14,767,549.4452 CSPR |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |
2024-10-18 |
0.0116 USDT |
15,200,103.9337 CSPR |
0.0114 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
2024-10-17 |
0.0116 USDT |
10,782,641.7847 CSPR |
0.0118 USDT |
0.0114 USDT |
0.0120 USDT |
0.0114 USDT |
2024-10-16 |
0.0119 USDT |
15,000,082.6132 CSPR |
0.0118 USDT |
0.0117 USDT |
0.0122 USDT |
0.0119 USDT |
2024-10-15 |
0.0119 USDT |
16,595,069.9148 CSPR |
0.0121 USDT |
0.0116 USDT |
0.0121 USDT |
0.0118 USDT |
2024-10-14 |
0.0121 USDT |
13,707,927.6909 CSPR |
0.0119 USDT |
0.0118 USDT |
0.0123 USDT |
0.0120 USDT |
2024-10-13 |
0.0119 USDT |
8,270,265.7485 CSPR |
0.0120 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
2024-10-12 |
0.0121 USDT |
17,806,104.9009 CSPR |
0.0121 USDT |
0.0119 USDT |
0.0123 USDT |
0.0120 USDT |
2024-10-11 |
0.0121 USDT |
11,268,834.8462 CSPR |
0.0118 USDT |
0.0117 USDT |
0.0123 USDT |
0.0122 USDT |
2024-10-10 |
0.0121 USDT |
6,496,491.7853 CSPR |
0.0120 USDT |
0.0118 USDT |
0.0123 USDT |
0.0119 USDT |
2024-10-09 |
0.0123 USDT |
10,582,502.0344 CSPR |
0.0126 USDT |
0.0118 USDT |
0.0126 USDT |
0.0118 USDT |
2024-10-08 |
0.0127 USDT |
14,899,709.0079 CSPR |
0.0126 USDT |
0.0122 USDT |
0.0133 USDT |
0.0123 USDT |
2024-10-07 |
0.0129 USDT |
21,351,938.2295 CSPR |
0.0132 USDT |
0.0126 USDT |
0.0133 USDT |
0.0128 USDT |
2024-10-06 |
0.0125 USDT |
11,088,247.2921 CSPR |
0.0125 USDT |
0.0122 USDT |
0.0130 USDT |
0.0129 USDT |
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 |