Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.0206 USDT |
10,508,239.2271 CSPR |
0.0205 USDT |
0.0200 USDT |
0.0211 USDT |
0.0206 USDT |
| 2024-07-24 |
0.0210 USDT |
7,858,641.9084 CSPR |
0.0210 USDT |
0.0204 USDT |
0.0213 USDT |
0.0204 USDT |
| 2024-07-23 |
0.0213 USDT |
5,613,668.4574 CSPR |
0.0215 USDT |
0.0208 USDT |
0.0217 USDT |
0.0211 USDT |
| 2024-07-22 |
0.0221 USDT |
6,958,128.6350 CSPR |
0.0226 USDT |
0.0217 USDT |
0.0226 USDT |
0.0218 USDT |
| 2024-07-21 |
0.0222 USDT |
7,770,728.2176 CSPR |
0.0227 USDT |
0.0216 USDT |
0.0228 USDT |
0.0221 USDT |
| 2024-07-20 |
0.0228 USDT |
12,298,492.0521 CSPR |
0.0225 USDT |
0.0223 USDT |
0.0235 USDT |
0.0226 USDT |
| 2024-07-19 |
0.0220 USDT |
8,711,167.0673 CSPR |
0.0222 USDT |
0.0215 USDT |
0.0227 USDT |
0.0224 USDT |
| 2024-07-18 |
0.0225 USDT |
8,372,695.4828 CSPR |
0.0225 USDT |
0.0218 USDT |
0.0230 USDT |
0.0219 USDT |
| 2024-07-17 |
0.0229 USDT |
8,108,328.2426 CSPR |
0.0228 USDT |
0.0224 USDT |
0.0234 USDT |
0.0224 USDT |
| 2024-07-16 |
0.0226 USDT |
10,832,994.8980 CSPR |
0.0229 USDT |
0.0220 USDT |
0.0231 USDT |
0.0228 USDT |
| 2024-07-15 |
0.0222 USDT |
13,861,202.4982 CSPR |
0.0218 USDT |
0.0218 USDT |
0.0227 USDT |
0.0224 USDT |
| 2024-07-14 |
0.0217 USDT |
6,559,632.7380 CSPR |
0.0220 USDT |
0.0215 USDT |
0.0220 USDT |
0.0216 USDT |
| 2024-07-13 |
0.0216 USDT |
10,345,117.8959 CSPR |
0.0212 USDT |
0.0210 USDT |
0.0224 USDT |
0.0220 USDT |
| 2024-07-12 |
0.0213 USDT |
5,004,632.1017 CSPR |
0.0214 USDT |
0.0209 USDT |
0.0218 USDT |
0.0212 USDT |
| 2024-07-11 |
0.0217 USDT |
8,720,318.2143 CSPR |
0.0217 USDT |
0.0214 USDT |
0.0223 USDT |
0.0214 USDT |
| 2024-07-10 |
0.0215 USDT |
6,587,973.3741 CSPR |
0.0211 USDT |
0.0208 USDT |
0.0223 USDT |
0.0214 USDT |
| 2024-07-09 |
0.0208 USDT |
6,514,833.7616 CSPR |
0.0204 USDT |
0.0202 USDT |
0.0214 USDT |
0.0210 USDT |
| 2024-07-08 |
0.0201 USDT |
10,568,651.5185 CSPR |
0.0198 USDT |
0.0193 USDT |
0.0208 USDT |
0.0204 USDT |
| 2024-07-07 |
0.0203 USDT |
12,174,437.7567 CSPR |
0.0209 USDT |
0.0198 USDT |
0.0214 USDT |
0.0199 USDT |
| 2024-07-06 |
0.0204 USDT |
6,305,917.6070 CSPR |
0.0202 USDT |
0.0200 USDT |
0.0208 USDT |
0.0206 USDT |
| 2024-07-05 |
0.0191 USDT |
23,903,174.4931 CSPR |
0.0198 USDT |
0.0178 USDT |
0.0206 USDT |
0.0204 USDT |
| 2024-07-04 |
0.0205 USDT |
20,587,028.9481 CSPR |
0.0206 USDT |
0.0199 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-07-03 |
0.0211 USDT |
10,480,955.8990 CSPR |
0.0220 USDT |
0.0204 USDT |
0.0220 USDT |
0.0205 USDT |
| 2024-07-02 |
0.0216 USDT |
7,123,825.1099 CSPR |
0.0214 USDT |
0.0214 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-07-01 |
0.0217 USDT |
9,617,861.9813 CSPR |
0.0218 USDT |
0.0215 USDT |
0.0221 USDT |
0.0216 USDT |
| 2024-06-30 |
0.0216 USDT |
10,655,229.3070 CSPR |
0.0216 USDT |
0.0210 USDT |
0.0220 USDT |
0.0217 USDT |
| 2024-06-29 |
0.0216 USDT |
7,591,973.5905 CSPR |
0.0209 USDT |
0.0209 USDT |
0.0222 USDT |
0.0218 USDT |
| 2024-06-28 |
0.0209 USDT |
12,371,535.0442 CSPR |
0.0209 USDT |
0.0207 USDT |
0.0214 USDT |
0.0210 USDT |
| 2024-06-27 |
0.0208 USDT |
12,195,521.9410 CSPR |
0.0213 USDT |
0.0202 USDT |
0.0213 USDT |
0.0209 USDT |
| 2024-06-26 |
0.0213 USDT |
7,124,746.9621 CSPR |
0.0215 USDT |
0.0210 USDT |
0.0218 USDT |
0.0214 USDT |
| 2024-06-25 |
0.0215 USDT |
9,898,846.8554 CSPR |
0.0213 USDT |
0.0212 USDT |
0.0218 USDT |
0.0217 USDT |
| 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 |