Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0303 USDT |
11,157,634.3147 CSPR |
0.0312 USDT |
0.0293 USDT |
0.0313 USDT |
0.0305 USDT |
| 2024-04-15 |
0.0319 USDT |
16,226,457.6011 CSPR |
0.0313 USDT |
0.0302 USDT |
0.0348 USDT |
0.0305 USDT |
| 2024-04-14 |
0.0305 USDT |
20,150,708.4133 CSPR |
0.0303 USDT |
0.0289 USDT |
0.0335 USDT |
0.0314 USDT |
| 2024-04-13 |
0.0313 USDT |
24,296,242.7936 CSPR |
0.0325 USDT |
0.0272 USDT |
0.0337 USDT |
0.0284 USDT |
| 2024-04-12 |
0.0304 USDT |
30,763,269.6568 CSPR |
0.0361 USDT |
0.0179 USDT |
0.0370 USDT |
0.0316 USDT |
| 2024-04-11 |
0.0362 USDT |
8,616,724.7965 CSPR |
0.0364 USDT |
0.0354 USDT |
0.0369 USDT |
0.0360 USDT |
| 2024-04-10 |
0.0360 USDT |
9,143,874.6944 CSPR |
0.0362 USDT |
0.0347 USDT |
0.0373 USDT |
0.0365 USDT |
| 2024-04-09 |
0.0369 USDT |
7,570,296.4956 CSPR |
0.0374 USDT |
0.0358 USDT |
0.0378 USDT |
0.0361 USDT |
| 2024-04-08 |
0.0372 USDT |
9,315,410.7377 CSPR |
0.0370 USDT |
0.0360 USDT |
0.0379 USDT |
0.0376 USDT |
| 2024-04-07 |
0.0365 USDT |
11,291,244.6935 CSPR |
0.0356 USDT |
0.0354 USDT |
0.0378 USDT |
0.0368 USDT |
| 2024-04-06 |
0.0354 USDT |
11,530,272.0886 CSPR |
0.0351 USDT |
0.0348 USDT |
0.0359 USDT |
0.0355 USDT |
| 2024-04-05 |
0.0352 USDT |
18,827,128.9605 CSPR |
0.0366 USDT |
0.0337 USDT |
0.0366 USDT |
0.0352 USDT |
| 2024-04-04 |
0.0365 USDT |
10,444,407.9581 CSPR |
0.0354 USDT |
0.0349 USDT |
0.0380 USDT |
0.0368 USDT |
| 2024-04-03 |
0.0358 USDT |
12,152,566.0710 CSPR |
0.0361 USDT |
0.0345 USDT |
0.0367 USDT |
0.0353 USDT |
| 2024-04-02 |
0.0365 USDT |
20,742,366.5976 CSPR |
0.0372 USDT |
0.0350 USDT |
0.0383 USDT |
0.0365 USDT |
| 2024-04-01 |
0.0371 USDT |
12,641,132.9503 CSPR |
0.0395 USDT |
0.0355 USDT |
0.0397 USDT |
0.0366 USDT |
| 2024-03-31 |
0.0387 USDT |
8,271,042.7502 CSPR |
0.0385 USDT |
0.0380 USDT |
0.0396 USDT |
0.0391 USDT |
| 2024-03-30 |
0.0394 USDT |
5,522,434.8353 CSPR |
0.0397 USDT |
0.0389 USDT |
0.0398 USDT |
0.0392 USDT |
| 2024-03-29 |
0.0395 USDT |
9,763,887.5636 CSPR |
0.0393 USDT |
0.0387 USDT |
0.0404 USDT |
0.0392 USDT |
| 2024-03-28 |
0.0391 USDT |
15,744,603.1000 CSPR |
0.0388 USDT |
0.0379 USDT |
0.0407 USDT |
0.0394 USDT |
| 2024-03-27 |
0.0397 USDT |
22,258,579.0660 CSPR |
0.0402 USDT |
0.0381 USDT |
0.0408 USDT |
0.0386 USDT |
| 2024-03-26 |
0.0408 USDT |
37,290,654.1281 CSPR |
0.0406 USDT |
0.0391 USDT |
0.0424 USDT |
0.0396 USDT |
| 2024-03-25 |
0.0406 USDT |
37,483,997.3700 CSPR |
0.0398 USDT |
0.0396 USDT |
0.0419 USDT |
0.0405 USDT |
| 2024-03-24 |
0.0389 USDT |
17,669,491.2883 CSPR |
0.0387 USDT |
0.0384 USDT |
0.0395 USDT |
0.0394 USDT |
| 2024-03-23 |
0.0390 USDT |
13,772,892.4584 CSPR |
0.0388 USDT |
0.0381 USDT |
0.0396 USDT |
0.0390 USDT |
| 2024-03-22 |
0.0392 USDT |
23,295,690.9186 CSPR |
0.0401 USDT |
0.0380 USDT |
0.0404 USDT |
0.0381 USDT |
| 2024-03-21 |
0.0408 USDT |
32,285,956.2714 CSPR |
0.0410 USDT |
0.0396 USDT |
0.0416 USDT |
0.0399 USDT |
| 2024-03-20 |
0.0393 USDT |
31,475,918.7246 CSPR |
0.0389 USDT |
0.0377 USDT |
0.0407 USDT |
0.0405 USDT |
| 2024-03-19 |
0.0394 USDT |
40,306,372.8215 CSPR |
0.0411 USDT |
0.0379 USDT |
0.0415 USDT |
0.0399 USDT |
| 2024-03-18 |
0.0415 USDT |
29,683,749.5477 CSPR |
0.0429 USDT |
0.0401 USDT |
0.0431 USDT |
0.0406 USDT |
| 2024-03-17 |
0.0423 USDT |
34,765,204.2281 CSPR |
0.0419 USDT |
0.0404 USDT |
0.0434 USDT |
0.0428 USDT |
| 2024-03-16 |
0.0439 USDT |
31,098,128.8930 CSPR |
0.0460 USDT |
0.0412 USDT |
0.0470 USDT |
0.0413 USDT |
| 2024-03-15 |
0.0454 USDT |
49,204,548.5021 CSPR |
0.0485 USDT |
0.0431 USDT |
0.0493 USDT |
0.0450 USDT |
| 2024-03-14 |
0.0493 USDT |
28,365,129.4817 CSPR |
0.0510 USDT |
0.0471 USDT |
0.0510 USDT |
0.0477 USDT |
| 2024-03-13 |
0.0498 USDT |
32,368,061.2663 CSPR |
0.0498 USDT |
0.0485 USDT |
0.0509 USDT |
0.0505 USDT |
| 2024-03-12 |
0.0502 USDT |
43,808,790.4413 CSPR |
0.0513 USDT |
0.0475 USDT |
0.0521 USDT |
0.0492 USDT |
| 2024-03-11 |
0.0500 USDT |
46,078,590.4092 CSPR |
0.0499 USDT |
0.0484 USDT |
0.0514 USDT |
0.0499 USDT |
| 2024-03-10 |
0.0489 USDT |
33,423,325.5954 CSPR |
0.0490 USDT |
0.0477 USDT |
0.0505 USDT |
0.0478 USDT |
| 2024-03-09 |
0.0497 USDT |
32,854,036.6049 CSPR |
0.0493 USDT |
0.0482 USDT |
0.0512 USDT |
0.0490 USDT |
| 2024-03-08 |
0.0481 USDT |
35,130,295.0996 CSPR |
0.0485 USDT |
0.0461 USDT |
0.0500 USDT |
0.0493 USDT |
| 2024-03-07 |
0.0459 USDT |
40,207,569.7392 CSPR |
0.0450 USDT |
0.0434 USDT |
0.0482 USDT |
0.0477 USDT |
| 2024-03-06 |
0.0436 USDT |
28,079,924.7026 CSPR |
0.0436 USDT |
0.0415 USDT |
0.0448 USDT |
0.0434 USDT |
| 2024-03-05 |
0.0456 USDT |
49,992,077.1072 CSPR |
0.0452 USDT |
0.0409 USDT |
0.0487 USDT |
0.0420 USDT |
| 2024-03-04 |
0.0457 USDT |
40,847,871.5381 CSPR |
0.0478 USDT |
0.0443 USDT |
0.0478 USDT |
0.0452 USDT |
| 2024-03-03 |
0.0450 USDT |
32,540,684.3456 CSPR |
0.0457 USDT |
0.0430 USDT |
0.0500 USDT |
0.0469 USDT |
| 2024-03-02 |
0.0427 USDT |
26,937,218.5724 CSPR |
0.0414 USDT |
0.0414 USDT |
0.0437 USDT |
0.0435 USDT |
| 2024-03-01 |
0.0406 USDT |
29,475,716.6830 CSPR |
0.0401 USDT |
0.0399 USDT |
0.0414 USDT |
0.0414 USDT |
| 2024-02-29 |
0.0409 USDT |
43,662,059.6963 CSPR |
0.0393 USDT |
0.0391 USDT |
0.0430 USDT |
0.0404 USDT |
| 2024-02-28 |
0.0402 USDT |
41,273,828.1283 CSPR |
0.0395 USDT |
0.0380 USDT |
0.0417 USDT |
0.0385 USDT |
| 2024-02-27 |
0.0400 USDT |
31,168,295.6107 CSPR |
0.0397 USDT |
0.0390 USDT |
0.0411 USDT |
0.0395 USDT |