Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.0129 USDT |
25,822,777.4951 CSPR |
0.0129 USDT |
0.0126 USDT |
0.0131 USDT |
0.0129 USDT |
| 2024-08-15 |
0.0133 USDT |
20,101,594.5992 CSPR |
0.0138 USDT |
0.0128 USDT |
0.0140 USDT |
0.0129 USDT |
| 2024-08-14 |
0.0139 USDT |
14,191,912.0632 CSPR |
0.0142 USDT |
0.0136 USDT |
0.0142 USDT |
0.0138 USDT |
| 2024-08-13 |
0.0143 USDT |
14,727,969.1127 CSPR |
0.0143 USDT |
0.0141 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-08-12 |
0.0143 USDT |
6,503,284.2745 CSPR |
0.0139 USDT |
0.0138 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-08-11 |
0.0145 USDT |
8,947,440.9640 CSPR |
0.0146 USDT |
0.0138 USDT |
0.0150 USDT |
0.0138 USDT |
| 2024-08-10 |
0.0147 USDT |
10,851,656.9616 CSPR |
0.0147 USDT |
0.0145 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-08-09 |
0.0149 USDT |
13,465,100.4743 CSPR |
0.0152 USDT |
0.0134 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-08-08 |
0.0141 USDT |
13,473,826.2046 CSPR |
0.0137 USDT |
0.0135 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-08-07 |
0.0144 USDT |
20,835,313.4259 CSPR |
0.0152 USDT |
0.0138 USDT |
0.0154 USDT |
0.0140 USDT |
| 2024-08-06 |
0.0153 USDT |
8,528,886.4540 CSPR |
0.0144 USDT |
0.0144 USDT |
0.0163 USDT |
0.0154 USDT |
| 2024-08-05 |
0.0140 USDT |
33,022,293.4583 CSPR |
0.0160 USDT |
0.0128 USDT |
0.0161 USDT |
0.0144 USDT |
| 2024-08-04 |
0.0160 USDT |
12,899,854.1447 CSPR |
0.0159 USDT |
0.0152 USDT |
0.0167 USDT |
0.0162 USDT |
| 2024-08-03 |
0.0162 USDT |
17,457,190.1342 CSPR |
0.0161 USDT |
0.0151 USDT |
0.0172 USDT |
0.0153 USDT |
| 2024-08-02 |
0.0162 USDT |
20,430,689.8350 CSPR |
0.0169 USDT |
0.0156 USDT |
0.0170 USDT |
0.0159 USDT |
| 2024-08-01 |
0.0170 USDT |
23,286,497.5643 CSPR |
0.0166 USDT |
0.0162 USDT |
0.0176 USDT |
0.0165 USDT |
| 2024-07-31 |
0.0174 USDT |
22,283,001.5732 CSPR |
0.0176 USDT |
0.0168 USDT |
0.0180 USDT |
0.0169 USDT |
| 2024-07-30 |
0.0180 USDT |
22,505,622.5234 CSPR |
0.0179 USDT |
0.0170 USDT |
0.0200 USDT |
0.0173 USDT |
| 2024-07-29 |
0.0185 USDT |
23,048,862.5266 CSPR |
0.0188 USDT |
0.0165 USDT |
0.0193 USDT |
0.0180 USDT |
| 2024-07-28 |
0.0190 USDT |
9,198,615.2163 CSPR |
0.0191 USDT |
0.0187 USDT |
0.0194 USDT |
0.0190 USDT |
| 2024-07-27 |
0.0193 USDT |
82,239,833.6360 CSPR |
0.0212 USDT |
0.0183 USDT |
0.0213 USDT |
0.0192 USDT |
| 2024-07-26 |
0.0210 USDT |
5,834,431.5856 CSPR |
0.0206 USDT |
0.0206 USDT |
0.0214 USDT |
0.0213 USDT |