Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.0205 USDT |
18,541,751.6493 CSPR |
0.0205 USDT |
0.0198 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-06-23 |
0.0208 USDT |
8,767,302.4214 CSPR |
0.0209 USDT |
0.0204 USDT |
0.0212 USDT |
0.0205 USDT |
| 2024-06-22 |
0.0210 USDT |
17,172,187.1506 CSPR |
0.0204 USDT |
0.0202 USDT |
0.0218 USDT |
0.0209 USDT |
| 2024-06-21 |
0.0208 USDT |
17,631,785.2720 CSPR |
0.0208 USDT |
0.0204 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-06-20 |
0.0216 USDT |
19,199,536.8327 CSPR |
0.0218 USDT |
0.0209 USDT |
0.0221 USDT |
0.0209 USDT |
| 2024-06-19 |
0.0221 USDT |
23,624,248.2905 CSPR |
0.0212 USDT |
0.0211 USDT |
0.0230 USDT |
0.0218 USDT |
| 2024-06-18 |
0.0211 USDT |
30,894,716.0264 CSPR |
0.0225 USDT |
0.0189 USDT |
0.0226 USDT |
0.0215 USDT |
| 2024-06-17 |
0.0228 USDT |
19,242,966.8334 CSPR |
0.0240 USDT |
0.0218 USDT |
0.0240 USDT |
0.0230 USDT |
| 2024-06-16 |
0.0236 USDT |
10,357,838.3457 CSPR |
0.0236 USDT |
0.0233 USDT |
0.0241 USDT |
0.0239 USDT |
| 2024-06-15 |
0.0238 USDT |
13,400,666.3811 CSPR |
0.0236 USDT |
0.0231 USDT |
0.0243 USDT |
0.0235 USDT |
| 2024-06-14 |
0.0243 USDT |
19,227,124.0416 CSPR |
0.0245 USDT |
0.0236 USDT |
0.0251 USDT |
0.0237 USDT |
| 2024-06-13 |
0.0252 USDT |
18,472,485.4420 CSPR |
0.0255 USDT |
0.0242 USDT |
0.0262 USDT |
0.0245 USDT |
| 2024-06-12 |
0.0257 USDT |
17,837,203.1636 CSPR |
0.0252 USDT |
0.0246 USDT |
0.0266 USDT |
0.0255 USDT |
| 2024-06-11 |
0.0251 USDT |
15,912,867.6490 CSPR |
0.0256 USDT |
0.0241 USDT |
0.0258 USDT |
0.0252 USDT |
| 2024-06-10 |
0.0260 USDT |
13,112,634.6732 CSPR |
0.0267 USDT |
0.0255 USDT |
0.0267 USDT |
0.0257 USDT |
| 2024-06-09 |
0.0265 USDT |
12,184,001.5335 CSPR |
0.0262 USDT |
0.0261 USDT |
0.0271 USDT |
0.0267 USDT |
| 2024-06-08 |
0.0262 USDT |
11,791,344.2369 CSPR |
0.0266 USDT |
0.0254 USDT |
0.0271 USDT |
0.0259 USDT |
| 2024-06-07 |
0.0263 USDT |
21,748,799.0993 CSPR |
0.0281 USDT |
0.0227 USDT |
0.0283 USDT |
0.0265 USDT |
| 2024-06-06 |
0.0283 USDT |
9,906,973.6936 CSPR |
0.0285 USDT |
0.0281 USDT |
0.0285 USDT |
0.0282 USDT |
| 2024-06-05 |
0.0287 USDT |
10,114,628.3454 CSPR |
0.0285 USDT |
0.0283 USDT |
0.0291 USDT |
0.0288 USDT |
| 2024-06-04 |
0.0284 USDT |
14,607,203.3083 CSPR |
0.0283 USDT |
0.0281 USDT |
0.0287 USDT |
0.0283 USDT |
| 2024-06-03 |
0.0293 USDT |
10,738,834.5199 CSPR |
0.0290 USDT |
0.0283 USDT |
0.0302 USDT |
0.0285 USDT |
| 2024-06-02 |
0.0288 USDT |
11,694,470.7275 CSPR |
0.0290 USDT |
0.0279 USDT |
0.0294 USDT |
0.0289 USDT |
| 2024-06-01 |
0.0288 USDT |
9,681,511.4589 CSPR |
0.0286 USDT |
0.0283 USDT |
0.0293 USDT |
0.0289 USDT |
| 2024-05-31 |
0.0287 USDT |
10,443,836.7790 CSPR |
0.0290 USDT |
0.0281 USDT |
0.0292 USDT |
0.0286 USDT |
| 2024-05-30 |
0.0296 USDT |
14,360,260.0684 CSPR |
0.0295 USDT |
0.0289 USDT |
0.0301 USDT |
0.0297 USDT |
| 2024-05-29 |
0.0301 USDT |
16,912,713.5600 CSPR |
0.0304 USDT |
0.0295 USDT |
0.0307 USDT |
0.0298 USDT |
| 2024-05-28 |
0.0297 USDT |
25,264,984.6104 CSPR |
0.0294 USDT |
0.0287 USDT |
0.0317 USDT |
0.0304 USDT |
| 2024-05-27 |
0.0292 USDT |
17,374,806.4898 CSPR |
0.0284 USDT |
0.0283 USDT |
0.0298 USDT |
0.0294 USDT |
| 2024-05-26 |
0.0289 USDT |
10,149,661.4613 CSPR |
0.0291 USDT |
0.0283 USDT |
0.0295 USDT |
0.0285 USDT |
| 2024-05-25 |
0.0291 USDT |
13,701,700.1884 CSPR |
0.0285 USDT |
0.0284 USDT |
0.0297 USDT |
0.0291 USDT |
| 2024-05-24 |
0.0282 USDT |
12,723,553.9780 CSPR |
0.0287 USDT |
0.0277 USDT |
0.0288 USDT |
0.0286 USDT |
| 2024-05-23 |
0.0284 USDT |
15,417,736.8274 CSPR |
0.0293 USDT |
0.0272 USDT |
0.0295 USDT |
0.0284 USDT |
| 2024-05-22 |
0.0294 USDT |
10,601,387.6080 CSPR |
0.0294 USDT |
0.0289 USDT |
0.0300 USDT |
0.0294 USDT |
| 2024-05-21 |
0.0298 USDT |
8,917,220.6748 CSPR |
0.0291 USDT |
0.0290 USDT |
0.0305 USDT |
0.0297 USDT |
| 2024-05-20 |
0.0282 USDT |
7,802,834.4517 CSPR |
0.0276 USDT |
0.0274 USDT |
0.0297 USDT |
0.0293 USDT |
| 2024-05-19 |
0.0277 USDT |
9,090,385.1614 CSPR |
0.0276 USDT |
0.0273 USDT |
0.0283 USDT |
0.0277 USDT |
| 2024-05-18 |
0.0282 USDT |
4,635,953.0615 CSPR |
0.0281 USDT |
0.0277 USDT |
0.0285 USDT |
0.0279 USDT |
| 2024-05-17 |
0.0285 USDT |
8,698,083.4135 CSPR |
0.0281 USDT |
0.0279 USDT |
0.0291 USDT |
0.0283 USDT |
| 2024-05-16 |
0.0279 USDT |
8,104,116.9723 CSPR |
0.0277 USDT |
0.0273 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-05-15 |
0.0274 USDT |
14,458,029.6402 CSPR |
0.0268 USDT |
0.0267 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-05-14 |
0.0272 USDT |
8,951,342.2801 CSPR |
0.0275 USDT |
0.0268 USDT |
0.0276 USDT |
0.0269 USDT |
| 2024-05-13 |
0.0277 USDT |
14,309,242.9938 CSPR |
0.0284 USDT |
0.0272 USDT |
0.0287 USDT |
0.0274 USDT |
| 2024-05-12 |
0.0285 USDT |
9,139,684.7131 CSPR |
0.0285 USDT |
0.0281 USDT |
0.0289 USDT |
0.0284 USDT |
| 2024-05-11 |
0.0284 USDT |
12,303,679.8596 CSPR |
0.0282 USDT |
0.0278 USDT |
0.0293 USDT |
0.0285 USDT |
| 2024-05-10 |
0.0290 USDT |
15,370,179.1814 CSPR |
0.0286 USDT |
0.0279 USDT |
0.0297 USDT |
0.0280 USDT |
| 2024-05-09 |
0.0279 USDT |
8,372,998.0359 CSPR |
0.0278 USDT |
0.0271 USDT |
0.0287 USDT |
0.0286 USDT |
| 2024-05-08 |
0.0276 USDT |
10,210,557.6535 CSPR |
0.0276 USDT |
0.0272 USDT |
0.0282 USDT |
0.0276 USDT |
| 2024-05-07 |
0.0282 USDT |
8,522,904.7188 CSPR |
0.0283 USDT |
0.0278 USDT |
0.0286 USDT |
0.0280 USDT |
| 2024-05-06 |
0.0295 USDT |
12,844,567.1997 CSPR |
0.0297 USDT |
0.0284 USDT |
0.0305 USDT |
0.0286 USDT |